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 |
|---|
| 2025-08-01 | 12.55 | 12.58 | 0.02 | 0.16% | 12.49 | 12.99 | 495125 | 62969.90 | 3.18% | 18.00 |
| 2025-07-31 | 12.78 | 12.56 | -0.25 | -1.95% | 12.50 | 12.94 | 591922 | 75404.63 | 3.80% | 3.00 |
| 2025-07-30 | 12.84 | 12.81 | -0.17 | -1.31% | 12.65 | 13.29 | 838161 | 108683.84 | 5.37% | 0.00 |
| 2025-07-29 | 12.68 | 12.98 | 0.34 | 2.69% | 12.39 | 13.08 | 1071907 | 136959.52 | 6.87% | 10.00 |
| 2025-07-28 | 12.81 | 12.64 | -0.22 | -1.71% | 12.58 | 12.93 | 583432 | 74128.53 | 3.74% | 23.00 |
| 2025-07-25 | 13.48 | 12.86 | -0.42 | -3.16% | 12.77 | 13.54 | 1148818 | 148873.80 | 7.37% | 0.00 |
| 2025-07-24 | 11.96 | 13.28 | 1.70 | 14.68% | 11.91 | 13.61 | 1958243 | 250366.03 | 12.56% | 91.00 |
| 2025-07-23 | 11.48 | 11.58 | 0.10 | 0.87% | 11.43 | 11.80 | 658066 | 76704.59 | 4.22% | 16.00 |
| 2025-07-22 | 11.40 | 11.48 | 0.06 | 0.53% | 11.37 | 11.59 | 378653 | 43456.46 | 2.43% | 0.00 |
| 2025-07-21 | 11.38 | 11.42 | 0.02 | 0.18% | 11.31 | 11.45 | 270602 | 30813.65 | 1.74% | 1.00 |
| 2025-07-18 | 11.45 | 11.40 | -0.05 | -0.44% | 11.30 | 11.46 | 264425 | 30033.99 | 1.70% | 232.00 |
| 2025-07-17 | 11.33 | 11.45 | 0.12 | 1.06% | 11.23 | 11.47 | 355442 | 40364.15 | 2.28% | 50.00 |
| 2025-07-16 | 11.27 | 11.33 | 0.03 | 0.27% | 11.22 | 11.40 | 249518 | 28209.67 | 1.60% | 27.00 |
| 2025-07-15 | 11.41 | 11.30 | -0.11 | -0.96% | 11.13 | 11.45 | 327230 | 36840.06 | 2.10% | 50.00 |
| 2025-07-14 | 11.57 | 11.41 | -0.16 | -1.38% | 11.38 | 11.58 | 313670 | 35874.91 | 2.01% | 0.00 |
| 2025-07-11 | 11.46 | 11.57 | 0.11 | 0.96% | 11.33 | 11.61 | 530873 | 61039.50 | 3.40% | 41.00 |
| 2025-07-10 | 11.10 | 11.46 | 0.36 | 3.24% | 11.10 | 11.74 | 799967 | 91647.46 | 5.13% | 5.00 |
| 2025-07-09 | 11.13 | 11.10 | -0.02 | -0.18% | 11.04 | 11.32 | 336949 | 37624.54 | 2.16% | 0.00 |
| 2025-07-08 | 11.00 | 11.12 | 0.13 | 1.18% | 10.98 | 11.22 | 303218 | 33704.03 | 1.94% | 43.00 |
| 2025-07-07 | 11.07 | 10.99 | -0.11 | -0.99% | 10.95 | 11.14 | 243615 | 26834.07 | 1.56% | 13.00 |
| 2025-07-04 | 11.28 | 11.10 | -0.18 | -1.60% | 11.09 | 11.35 | 369108 | 41232.63 | 2.37% | 43.00 |
| 2025-07-03 | 11.24 | 11.28 | 0.00 | 0.00% | 11.22 | 11.44 | 369973 | 41869.48 | 2.37% | 0.00 |
| 2025-07-02 | 11.27 | 11.28 | -0.06 | -0.53% | 11.13 | 11.36 | 386357 | 43323.19 | 2.48% | 10.00 |
| 2025-07-01 | 11.08 | 11.34 | 0.34 | 3.09% | 11.02 | 11.39 | 721148 | 81238.78 | 4.62% | 10.00 |
| 2025-06-30 | 10.97 | 11.00 | 0.07 | 0.64% | 10.88 | 11.02 | 267155 | 29277.85 | 1.71% | 1.00 |
| 2025-06-27 | 10.93 | 10.93 | 0.00 | 0.00% | 10.91 | 11.09 | 313793 | 34459.02 | 2.01% | 0.00 |
| 2025-06-26 | 11.16 | 10.93 | -0.26 | -2.32% | 10.92 | 11.23 | 435027 | 47969.75 | 2.79% | 55.00 |
| 2025-06-25 | 11.07 | 11.19 | 0.15 | 1.36% | 10.93 | 11.29 | 525128 | 58228.56 | 3.37% | 25.00 |
| 2025-06-24 | 11.07 | 11.04 | 0.02 | 0.18% | 10.97 | 11.10 | 448759 | 49523.73 | 2.88% | 27.00 |
| 2025-06-23 | 10.97 | 11.02 | -0.06 | -0.54% | 10.86 | 11.18 | 559310 | 61294.17 | 3.59% | 17.00 |
| 2025-06-20 | 10.48 | 11.08 | 0.64 | 6.13% | 10.46 | 11.31 | 1058069 | 116444.91 | 6.79% | 2.00 |
| 2025-06-19 | 10.73 | 10.44 | -0.32 | -2.97% | 10.40 | 10.80 | 365321 | 38492.86 | 2.34% | 0.00 |
| 2025-06-18 | 10.94 | 10.76 | -0.12 | -1.10% | 10.57 | 10.98 | 569730 | 61060.11 | 3.65% | 0.00 |
| 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 |
深证大盘股票行情在线 K线走势图
