海王生物(000078)股票行情
海王生物(000078)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 2.24 | 2.27 | 0.02 | 0.89% | 2.24 | 2.30 | 136298 | 3100.51 | 0.52% |
| 2025-04-29 | 2.23 | 2.25 | 0.00 | 0.00% | 2.23 | 2.26 | 93455 | 2101.94 | 0.36% |
| 2025-04-28 | 2.30 | 2.25 | -0.05 | -2.17% | 2.23 | 2.31 | 179202 | 4036.21 | 0.68% |
| 2025-04-25 | 2.29 | 2.30 | 0.02 | 0.88% | 2.28 | 2.33 | 182371 | 4202.29 | 0.69% |
| 2025-04-24 | 2.27 | 2.28 | 0.01 | 0.44% | 2.26 | 2.31 | 184043 | 4217.14 | 0.70% |
| 2025-04-23 | 2.29 | 2.27 | -0.02 | -0.87% | 2.26 | 2.31 | 131895 | 3003.15 | 0.50% |
| 2025-04-22 | 2.28 | 2.29 | 0.01 | 0.44% | 2.27 | 2.31 | 127428 | 2914.03 | 0.49% |
| 2025-04-21 | 2.27 | 2.28 | 0.01 | 0.44% | 2.25 | 2.29 | 87256 | 1987.05 | 0.33% |
| 2025-04-18 | 2.27 | 2.27 | 0.00 | 0.00% | 2.25 | 2.30 | 87274 | 1981.12 | 0.33% |
| 2025-04-17 | 2.26 | 2.27 | 0.01 | 0.44% | 2.24 | 2.29 | 101829 | 2314.33 | 0.39% |
| 2025-04-16 | 2.30 | 2.26 | -0.05 | -2.16% | 2.22 | 2.30 | 188099 | 4248.19 | 0.72% |
| 2025-04-15 | 2.32 | 2.31 | -0.01 | -0.43% | 2.28 | 2.33 | 121800 | 2804.52 | 0.46% |
| 2025-04-14 | 2.29 | 2.32 | 0.05 | 2.20% | 2.28 | 2.35 | 200292 | 4646.00 | 0.76% |
| 2025-04-11 | 2.27 | 2.27 | -0.02 | -0.87% | 2.26 | 2.30 | 168609 | 3838.02 | 0.64% |
| 2025-04-10 | 2.26 | 2.29 | 0.03 | 1.33% | 2.26 | 2.31 | 257244 | 5894.17 | 0.98% |
| 2025-04-09 | 2.21 | 2.26 | 0.04 | 1.80% | 2.08 | 2.26 | 309516 | 6718.01 | 1.18% |
| 2025-04-08 | 2.17 | 2.22 | -0.01 | -0.45% | 2.16 | 2.27 | 271254 | 6016.96 | 1.03% |
| 2025-04-07 | 2.39 | 2.23 | -0.25 | -10.08% | 2.23 | 2.40 | 383766 | 8775.71 | 1.46% |
| 2025-04-03 | 2.44 | 2.48 | 0.02 | 0.81% | 2.42 | 2.49 | 206535 | 5098.77 | 0.79% |
| 2025-04-02 | 2.44 | 2.46 | 0.01 | 0.41% | 2.42 | 2.50 | 301916 | 7451.19 | 1.15% |
| 2025-04-01 | 2.37 | 2.45 | 0.08 | 3.38% | 2.36 | 2.47 | 366481 | 8947.56 | 1.40% |
| 2025-03-31 | 2.41 | 2.37 | -0.06 | -2.47% | 2.34 | 2.43 | 228284 | 5421.30 | 0.87% |
| 2025-03-28 | 2.46 | 2.43 | -0.02 | -0.82% | 2.43 | 2.51 | 355251 | 8778.18 | 1.35% |
| 2025-03-27 | 2.41 | 2.45 | 0.03 | 1.24% | 2.38 | 2.46 | 287844 | 6993.02 | 1.10% |
| 2025-03-26 | 2.40 | 2.42 | 0.00 | 0.00% | 2.39 | 2.44 | 138040 | 3337.45 | 0.53% |
| 2025-03-25 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.42 | 124831 | 2997.32 | 0.48% |
| 2025-03-24 | 2.45 | 2.41 | -0.04 | -1.63% | 2.37 | 2.47 | 254666 | 6146.68 | 0.97% |
| 2025-03-21 | 2.45 | 2.45 | 0.01 | 0.41% | 2.43 | 2.51 | 335805 | 8285.33 | 1.28% |
| 2025-03-20 | 2.43 | 2.44 | 0.01 | 0.41% | 2.42 | 2.46 | 169386 | 4138.46 | 0.64% |
| 2025-03-19 | 2.44 | 2.43 | -0.02 | -0.82% | 2.42 | 2.46 | 168034 | 4095.74 | 0.64% |
| 2025-03-18 | 2.48 | 2.45 | -0.03 | -1.21% | 2.43 | 2.49 | 218370 | 5336.63 | 0.83% |
| 2025-03-17 | 2.47 | 2.48 | 0.01 | 0.40% | 2.45 | 2.50 | 307150 | 7606.27 | 1.17% |
| 2025-03-14 | 2.45 | 2.47 | 0.05 | 2.07% | 2.41 | 2.47 | 260785 | 6362.50 | 0.99% |
| 2025-03-13 | 2.41 | 2.42 | 0.01 | 0.41% | 2.38 | 2.45 | 218844 | 5281.37 | 0.83% |
| 2025-03-12 | 2.44 | 2.41 | -0.04 | -1.63% | 2.41 | 2.46 | 285489 | 6926.97 | 1.09% |
| 2025-03-11 | 2.47 | 2.45 | -0.03 | -1.21% | 2.39 | 2.48 | 366386 | 8917.97 | 1.39% |
| 2025-03-10 | 2.32 | 2.48 | 0.17 | 7.36% | 2.32 | 2.54 | 769992 | 18901.28 | 2.93% |
| 2025-03-07 | 2.33 | 2.31 | -0.02 | -0.86% | 2.29 | 2.34 | 143109 | 3318.23 | 0.54% |
| 2025-03-06 | 2.32 | 2.33 | 0.01 | 0.43% | 2.31 | 2.34 | 150778 | 3508.48 | 0.57% |
| 2025-03-05 | 2.35 | 2.32 | -0.03 | -1.28% | 2.29 | 2.35 | 171489 | 3962.89 | 0.65% |
| 2025-03-04 | 2.36 | 2.35 | -0.01 | -0.42% | 2.32 | 2.36 | 122917 | 2874.64 | 0.47% |
| 2025-03-03 | 2.35 | 2.36 | 0.01 | 0.43% | 2.34 | 2.39 | 164655 | 3899.47 | 0.63% |
| 2025-02-28 | 2.39 | 2.35 | -0.04 | -1.67% | 2.33 | 2.41 | 179875 | 4257.53 | 0.68% |
| 2025-02-27 | 2.41 | 2.39 | -0.02 | -0.83% | 2.35 | 2.43 | 214799 | 5120.75 | 0.82% |
| 2025-02-26 | 2.40 | 2.41 | 0.02 | 0.84% | 2.38 | 2.43 | 195855 | 4709.15 | 0.75% |
| 2025-02-25 | 2.41 | 2.39 | -0.02 | -0.83% | 2.38 | 2.42 | 180445 | 4318.12 | 0.69% |
| 2025-02-24 | 2.41 | 2.41 | 0.01 | 0.42% | 2.39 | 2.45 | 193133 | 4672.29 | 0.74% |
| 2025-02-21 | 2.44 | 2.40 | -0.04 | -1.64% | 2.38 | 2.45 | 195962 | 4701.19 | 0.75% |
| 2025-02-20 | 2.41 | 2.44 | 0.03 | 1.24% | 2.41 | 2.47 | 157088 | 3843.84 | 0.60% |
| 2025-02-19 | 2.42 | 2.41 | -0.01 | -0.41% | 2.40 | 2.44 | 155065 | 3745.63 | 0.59% |
| 2025-02-18 | 2.51 | 2.42 | -0.10 | -3.97% | 2.42 | 2.53 | 236971 | 5828.89 | 0.90% |
| 2025-02-17 | 2.49 | 2.52 | 0.03 | 1.20% | 2.49 | 2.55 | 221807 | 5601.60 | 0.84% |
| 2025-02-14 | 2.49 | 2.49 | -0.01 | -0.40% | 2.48 | 2.54 | 173753 | 4357.83 | 0.66% |
| 2025-02-13 | 2.49 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 215869 | 5394.46 | 0.82% |
| 2025-02-12 | 2.50 | 2.50 | 0.00 | 0.00% | 2.47 | 2.52 | 162821 | 4057.15 | 0.62% |
| 2025-02-11 | 2.54 | 2.50 | -0.04 | -1.57% | 2.47 | 2.54 | 178463 | 4450.33 | 0.68% |
| 2025-02-10 | 2.47 | 2.54 | 0.08 | 3.25% | 2.46 | 2.55 | 276102 | 6936.19 | 1.05% |
| 2025-02-07 | 2.42 | 2.46 | 0.03 | 1.23% | 2.40 | 2.48 | 257017 | 6306.14 | 0.98% |
| 2025-02-06 | 2.44 | 2.43 | -0.01 | -0.41% | 2.37 | 2.45 | 199117 | 4781.81 | 0.76% |
| 2025-02-05 | 2.40 | 2.44 | 0.07 | 2.95% | 2.38 | 2.44 | 205271 | 4962.66 | 0.78% |
| 2025-01-27 | 2.35 | 2.37 | 0.03 | 1.28% | 2.35 | 2.40 | 165498 | 3928.16 | 0.63% |
| 2025-01-24 | 2.32 | 2.34 | 0.00 | 0.00% | 2.25 | 2.37 | 282228 | 6522.39 | 1.07% |
| 2025-01-23 | 2.31 | 2.34 | -0.08 | -3.31% | 2.31 | 2.40 | 349909 | 8232.99 | 1.33% |
| 2025-01-22 | 2.45 | 2.42 | -0.03 | -1.22% | 2.41 | 2.45 | 85336 | 2070.61 | 0.32% |
| 2025-01-21 | 2.50 | 2.45 | -0.04 | -1.61% | 2.44 | 2.51 | 154863 | 3805.22 | 0.59% |
| 2025-01-20 | 2.49 | 2.49 | 0.02 | 0.81% | 2.45 | 2.52 | 186442 | 4641.71 | 0.71% |
| 2025-01-17 | 2.49 | 2.47 | -0.03 | -1.20% | 2.45 | 2.50 | 115331 | 2851.75 | 0.44% |
| 2025-01-16 | 2.50 | 2.50 | 0.00 | 0.00% | 2.48 | 2.56 | 215016 | 5413.16 | 0.82% |
| 2025-01-15 | 2.51 | 2.50 | -0.01 | -0.40% | 2.47 | 2.52 | 160230 | 3999.83 | 0.61% |
| 2025-01-14 | 2.45 | 2.51 | 0.07 | 2.87% | 2.43 | 2.52 | 200689 | 4989.04 | 0.76% |
| 2025-01-13 | 2.41 | 2.44 | 0.02 | 0.83% | 2.35 | 2.45 | 158199 | 3800.14 | 0.60% |
| 2025-01-10 | 2.54 | 2.42 | -0.11 | -4.35% | 2.42 | 2.54 | 257619 | 6353.89 | 0.98% |
| 2025-01-09 | 2.49 | 2.53 | 0.02 | 0.80% | 2.47 | 2.58 | 260864 | 6580.09 | 0.99% |
| 2025-01-08 | 2.48 | 2.51 | 0.01 | 0.40% | 2.46 | 2.56 | 310430 | 7773.61 | 1.18% |
| 2025-01-07 | 2.54 | 2.50 | -0.04 | -1.57% | 2.44 | 2.54 | 359454 | 8887.80 | 1.37% |
| 2025-01-06 | 2.45 | 2.54 | 0.11 | 4.53% | 2.42 | 2.62 | 501764 | 12693.44 | 1.91% |
| 2025-01-03 | 2.50 | 2.43 | -0.07 | -2.80% | 2.42 | 2.52 | 273943 | 6771.85 | 1.04% |
| 2025-01-02 | 2.54 | 2.50 | -0.05 | -1.96% | 2.48 | 2.59 | 314510 | 7964.89 | 1.20% |
| 2024-12-31 | 2.63 | 2.55 | -0.08 | -3.04% | 2.55 | 2.69 | 430510 | 11222.35 | 1.64% |
| 2024-12-30 | 2.70 | 2.63 | -0.25 | -8.68% | 2.59 | 2.76 | 984168 | 26255.90 | 3.75% |
深证大盘股票行情在线 K线走势图
