沃森生物(300142)股票行情
沃森生物(300142)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 |
|---|
| 2025-06-17 | 10.20 | 10.88 | 0.73 | 7.19% | 10.14 | 11.54 | 1086073 | 118377.83 | 6.96% | 26.00 |
| 2025-06-16 | 10.10 | 10.15 | -0.05 | -0.49% | 10.05 | 10.18 | 222950 | 22564.82 | 1.43% | 0.00 |
| 2025-06-13 | 10.48 | 10.20 | -0.31 | -2.95% | 10.08 | 10.55 | 553936 | 56674.09 | 3.55% | 38.00 |
| 2025-06-12 | 10.56 | 10.51 | -0.07 | -0.66% | 10.43 | 10.58 | 287900 | 30176.21 | 1.85% | 5.00 |
| 2025-06-11 | 10.68 | 10.58 | -0.08 | -0.75% | 10.57 | 10.75 | 249525 | 26530.14 | 1.60% | 10.00 |
| 2025-06-10 | 10.80 | 10.66 | -0.13 | -1.20% | 10.57 | 10.86 | 357678 | 38326.46 | 2.29% | 1.00 |
| 2025-06-09 | 10.38 | 10.79 | 0.42 | 4.05% | 10.37 | 11.08 | 582061 | 62670.19 | 3.73% | 0.00 |
| 2025-06-06 | 10.51 | 10.37 | -0.22 | -2.08% | 10.35 | 10.61 | 283157 | 29501.02 | 1.82% | 2.00 |
| 2025-06-05 | 10.73 | 10.59 | 0.07 | 0.67% | 10.47 | 10.94 | 387905 | 41268.93 | 2.49% | 0.00 |
| 2025-06-04 | 10.54 | 10.52 | 0.02 | 0.19% | 10.42 | 10.59 | 236704 | 24916.46 | 1.52% | 0.00 |
| 2025-06-03 | 10.27 | 10.50 | 0.17 | 1.65% | 10.25 | 10.51 | 266335 | 27772.23 | 1.71% | 12.00 |
| 2025-05-30 | 10.40 | 10.33 | -0.10 | -0.96% | 10.30 | 10.47 | 231553 | 24002.01 | 1.48% | 4.00 |
| 2025-05-29 | 10.05 | 10.43 | 0.36 | 3.57% | 10.01 | 10.44 | 360723 | 37202.98 | 2.31% | 53.00 |
| 2025-05-28 | 10.20 | 10.07 | -0.13 | -1.27% | 10.04 | 10.23 | 161697 | 16325.31 | 1.04% | 6.00 |
| 2025-05-27 | 10.12 | 10.21 | 0.09 | 0.89% | 10.04 | 10.23 | 165459 | 16832.39 | 1.06% | 0.00 |
| 2025-05-26 | 10.26 | 10.12 | -0.08 | -0.78% | 10.05 | 10.28 | 213833 | 21675.86 | 1.37% | 0.00 |
| 2025-05-23 | 10.13 | 10.20 | 0.03 | 0.29% | 10.13 | 10.36 | 252262 | 25912.20 | 1.62% | 0.00 |
| 2025-05-22 | 10.34 | 10.17 | -0.23 | -2.21% | 10.16 | 10.36 | 200572 | 20511.13 | 1.29% | 40.00 |
| 2025-05-21 | 10.40 | 10.40 | -0.04 | -0.38% | 10.36 | 10.59 | 252287 | 26403.85 | 1.62% | 0.00 |
| 2025-05-20 | 10.29 | 10.44 | 0.17 | 1.66% | 10.28 | 10.62 | 353610 | 37082.93 | 2.27% | 60.00 |
| 2025-05-19 | 10.40 | 10.27 | -0.11 | -1.06% | 10.21 | 10.43 | 181782 | 18670.40 | 1.17% | 0.00 |
| 2025-05-16 | 10.21 | 10.38 | 0.14 | 1.37% | 10.17 | 10.45 | 247017 | 25505.03 | 1.58% | 0.00 |
| 2025-05-15 | 10.23 | 10.24 | -0.01 | -0.10% | 10.16 | 10.35 | 186155 | 19096.32 | 1.19% | 0.00 |
| 2025-05-14 | 10.21 | 10.25 | 0.00 | 0.00% | 10.11 | 10.33 | 179489 | 18311.22 | 1.15% | 0.00 |
| 2025-05-13 | 10.26 | 10.25 | 0.06 | 0.59% | 10.18 | 10.34 | 196894 | 20176.55 | 1.26% | 3.00 |
| 2025-05-12 | 10.19 | 10.19 | 0.06 | 0.59% | 10.11 | 10.21 | 143391 | 14567.88 | 0.92% | 0.00 |
| 2025-05-09 | 10.30 | 10.13 | -0.21 | -2.03% | 10.11 | 10.32 | 170909 | 17403.88 | 1.10% | 0.00 |
| 2025-05-08 | 10.20 | 10.34 | 0.11 | 1.08% | 10.17 | 10.34 | 181378 | 18636.92 | 1.16% | 40.00 |
| 2025-05-07 | 10.38 | 10.23 | -0.04 | -0.39% | 10.14 | 10.44 | 189102 | 19391.31 | 1.21% | 0.00 |
| 2025-05-06 | 10.07 | 10.27 | 0.27 | 2.70% | 10.04 | 10.29 | 200791 | 20479.61 | 1.29% | 11.00 |
| 2025-04-30 | 9.92 | 10.00 | 0.11 | 1.11% | 9.89 | 10.06 | 152600 | 15269.32 | 0.98% | 0.00 |
| 2025-04-29 | 9.94 | 9.89 | -0.10 | -1.00% | 9.85 | 10.03 | 176131 | 17492.88 | 1.13% | 0.00 |
| 2025-04-28 | 10.10 | 9.99 | -0.15 | -1.48% | 9.94 | 10.10 | 159564 | 15946.16 | 1.02% | 0.00 |
| 2025-04-25 | 10.18 | 10.14 | -0.01 | -0.10% | 10.07 | 10.26 | 182720 | 18544.47 | 1.17% | 0.00 |
| 2025-04-24 | 10.25 | 10.15 | -0.08 | -0.78% | 10.11 | 10.31 | 169590 | 17299.34 | 1.09% | 0.00 |
| 2025-04-23 | 10.30 | 10.23 | -0.01 | -0.10% | 10.17 | 10.38 | 187367 | 19183.08 | 1.20% | 4.00 |
| 2025-04-22 | 10.31 | 10.24 | -0.15 | -1.44% | 10.18 | 10.39 | 200518 | 20584.35 | 1.29% | 4.00 |
| 2025-04-21 | 10.38 | 10.39 | 0.01 | 0.10% | 10.25 | 10.43 | 157031 | 16276.80 | 1.01% | 103.00 |
| 2025-04-18 | 10.36 | 10.38 | 0.00 | 0.00% | 10.29 | 10.46 | 118567 | 12284.52 | 0.76% | 5.00 |
| 2025-04-17 | 10.37 | 10.38 | -0.05 | -0.48% | 10.34 | 10.51 | 145734 | 15209.70 | 0.93% | 0.00 |
| 2025-04-16 | 10.56 | 10.43 | -0.19 | -1.79% | 10.28 | 10.58 | 180200 | 18787.31 | 1.16% | 84.00 |
| 2025-04-15 | 10.73 | 10.62 | -0.17 | -1.58% | 10.56 | 10.79 | 185025 | 19662.25 | 1.19% | 0.00 |
| 2025-04-14 | 10.90 | 10.79 | -0.01 | -0.09% | 10.74 | 10.93 | 221637 | 23976.55 | 1.42% | 2.00 |
| 2025-04-11 | 10.89 | 10.80 | -0.18 | -1.64% | 10.65 | 11.03 | 272091 | 29473.57 | 1.75% | 0.00 |
| 2025-04-10 | 10.72 | 10.98 | 0.38 | 3.58% | 10.69 | 11.17 | 368605 | 40508.96 | 2.36% | 0.00 |
| 2025-04-09 | 10.28 | 10.60 | 0.13 | 1.24% | 9.96 | 10.69 | 344265 | 35687.90 | 2.21% | 24.00 |
| 2025-04-08 | 10.20 | 10.47 | 0.47 | 4.70% | 10.19 | 10.59 | 378204 | 39202.62 | 2.43% | 2.00 |
| 2025-04-07 | 11.10 | 10.00 | -1.59 | -13.72% | 9.70 | 11.35 | 616771 | 64490.95 | 3.96% | 17.00 |
| 2025-04-03 | 11.45 | 11.59 | 0.05 | 0.43% | 11.41 | 11.80 | 224355 | 26085.40 | 1.44% | 27.00 |
| 2025-04-02 | 11.60 | 11.54 | -0.14 | -1.20% | 11.50 | 11.70 | 206686 | 23933.61 | 1.33% | 3.00 |
| 2025-04-01 | 11.15 | 11.68 | 0.52 | 4.66% | 11.13 | 12.00 | 488277 | 56999.99 | 3.13% | 0.00 |
| 2025-03-31 | 11.39 | 11.16 | -0.29 | -2.53% | 11.03 | 11.45 | 242698 | 27149.71 | 1.56% | 1.00 |
| 2025-03-28 | 11.53 | 11.45 | -0.11 | -0.95% | 11.45 | 11.75 | 216272 | 25067.27 | 1.39% | 0.00 |
| 2025-03-27 | 11.43 | 11.56 | 0.10 | 0.87% | 11.24 | 11.64 | 219007 | 25128.10 | 1.40% | 30.00 |
| 2025-03-26 | 11.47 | 11.46 | -0.04 | -0.35% | 11.41 | 11.57 | 161529 | 18561.07 | 1.04% | 0.00 |
| 2025-03-25 | 11.45 | 11.50 | 0.04 | 0.35% | 11.36 | 11.52 | 155634 | 17818.64 | 1.00% | 3.00 |
| 2025-03-24 | 11.56 | 11.46 | -0.06 | -0.52% | 11.35 | 11.90 | 242399 | 27937.15 | 1.55% | 10.00 |
| 2025-03-21 | 11.64 | 11.52 | -0.16 | -1.37% | 11.47 | 11.79 | 232417 | 26988.15 | 1.49% | 0.00 |
| 2025-03-20 | 11.92 | 11.68 | -0.27 | -2.26% | 11.66 | 11.94 | 232955 | 27418.30 | 1.49% | 0.00 |
| 2025-03-19 | 11.94 | 11.95 | -0.04 | -0.33% | 11.89 | 12.06 | 193546 | 23137.81 | 1.24% | 0.00 |
| 2025-03-18 | 12.04 | 11.99 | 0.01 | 0.08% | 11.93 | 12.20 | 272349 | 32871.30 | 1.75% | 0.00 |
| 2025-03-17 | 11.88 | 11.98 | 0.11 | 0.93% | 11.77 | 12.15 | 293929 | 35166.62 | 1.89% | 0.00 |
| 2025-03-14 | 11.44 | 11.87 | 0.43 | 3.76% | 11.40 | 11.87 | 330523 | 38681.13 | 2.12% | 0.00 |
| 2025-03-13 | 11.59 | 11.44 | -0.15 | -1.29% | 11.37 | 11.64 | 210695 | 24156.56 | 1.35% | 0.00 |
| 2025-03-12 | 11.75 | 11.59 | -0.16 | -1.36% | 11.56 | 11.80 | 220532 | 25688.75 | 1.41% | 10.00 |
| 2025-03-11 | 11.62 | 11.75 | 0.00 | 0.00% | 11.53 | 11.75 | 216784 | 25167.97 | 1.39% | 10.00 |
| 2025-03-10 | 11.87 | 11.75 | -0.08 | -0.68% | 11.67 | 12.00 | 206298 | 24321.26 | 1.32% | 0.00 |
| 2025-03-07 | 12.09 | 11.83 | -0.30 | -2.47% | 11.77 | 12.10 | 253862 | 30237.67 | 1.63% | 0.00 |
| 2025-03-06 | 11.80 | 12.13 | 0.40 | 3.41% | 11.77 | 12.22 | 360944 | 43397.94 | 2.31% | 58.00 |
| 2025-03-05 | 11.88 | 11.73 | -0.16 | -1.35% | 11.62 | 11.89 | 190958 | 22330.25 | 1.22% | 0.00 |
| 2025-03-04 | 11.78 | 11.89 | 0.07 | 0.59% | 11.67 | 11.94 | 165022 | 19485.81 | 1.06% | 0.00 |
| 2025-03-03 | 11.67 | 11.82 | 0.15 | 1.29% | 11.67 | 12.04 | 301196 | 35796.50 | 1.93% | 100.00 |
| 2025-02-28 | 12.14 | 11.67 | -0.51 | -4.19% | 11.66 | 12.24 | 324796 | 38615.59 | 2.08% | 0.00 |
| 2025-02-27 | 12.20 | 12.18 | -0.09 | -0.73% | 12.00 | 12.28 | 247128 | 30006.96 | 1.58% | 0.00 |
| 2025-02-26 | 12.05 | 12.27 | 0.26 | 2.16% | 11.94 | 12.28 | 308625 | 37374.46 | 1.98% | 2.00 |
| 2025-02-25 | 12.03 | 12.01 | -0.09 | -0.74% | 11.93 | 12.12 | 216168 | 25937.84 | 1.39% | 0.00 |
| 2025-02-24 | 12.33 | 12.10 | -0.22 | -1.79% | 12.04 | 12.36 | 297039 | 36049.50 | 1.91% | 0.00 |
| 2025-02-21 | 12.12 | 12.32 | 0.20 | 1.65% | 12.04 | 12.47 | 319289 | 39105.69 | 2.05% | 5.00 |
| 2025-02-20 | 12.06 | 12.12 | 0.09 | 0.75% | 11.97 | 12.34 | 261818 | 31889.98 | 1.68% | 0.00 |
| 2025-02-19 | 11.93 | 12.03 | 0.10 | 0.84% | 11.77 | 12.10 | 196630 | 23512.71 | 1.26% | 0.00 |
深证大盘股票行情在线 K线走势图
