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 |
|---|
| 2026-03-26 | 11.80 | 11.62 | -0.23 | -1.94% | 11.57 | 11.96 | 279375 | 32753.36 | 1.80% | 0.00 |
| 2026-03-25 | 11.93 | 11.85 | -0.10 | -0.84% | 11.74 | 12.16 | 413129 | 49282.19 | 2.66% | 18.00 |
| 2026-03-24 | 11.90 | 11.95 | 0.25 | 2.14% | 11.68 | 12.11 | 431504 | 51217.94 | 2.77% | 0.00 |
| 2026-03-23 | 12.16 | 11.70 | -0.81 | -6.47% | 11.48 | 12.16 | 548795 | 64816.59 | 3.53% | 3.00 |
| 2026-03-20 | 12.25 | 12.51 | 0.12 | 0.97% | 12.23 | 12.80 | 692582 | 86696.54 | 4.45% | 0.00 |
| 2026-03-19 | 12.59 | 12.39 | 0.11 | 0.90% | 12.34 | 13.13 | 1010846 | 128365.93 | 6.50% | 3.00 |
| 2026-03-16 | 12.18 | 12.28 | 0.22 | 1.82% | 12.12 | 12.33 | 310771 | 38067.79 | 2.00% | 34.00 |
| 2026-03-13 | 12.14 | 12.06 | -0.13 | -1.07% | 12.00 | 12.20 | 256536 | 31026.04 | 1.65% | 5.00 |
| 2026-03-12 | 11.92 | 12.19 | 0.27 | 2.27% | 11.84 | 12.25 | 410015 | 49535.30 | 2.64% | 50.00 |
| 2026-03-11 | 11.92 | 11.92 | 0.01 | 0.08% | 11.83 | 11.97 | 177421 | 21113.71 | 1.14% | 13.00 |
| 2026-03-10 | 11.85 | 11.91 | 0.12 | 1.02% | 11.83 | 12.04 | 235394 | 28055.19 | 1.51% | 0.00 |
| 2026-03-09 | 11.53 | 11.79 | 0.11 | 0.94% | 11.51 | 11.86 | 312929 | 36683.24 | 2.01% | 0.00 |
| 2026-03-06 | 11.37 | 11.68 | 0.30 | 2.64% | 11.34 | 11.74 | 264141 | 30709.11 | 1.70% | 0.00 |
| 2026-03-05 | 11.53 | 11.38 | 0.06 | 0.53% | 11.35 | 11.58 | 220606 | 25266.44 | 1.42% | 13.00 |
| 2026-03-04 | 11.36 | 11.32 | -0.11 | -0.96% | 11.25 | 11.50 | 237666 | 27011.30 | 1.53% | 0.00 |
| 2026-03-03 | 11.85 | 11.43 | -0.42 | -3.54% | 11.36 | 11.95 | 402597 | 46710.84 | 2.59% | 0.00 |
| 2026-03-02 | 12.18 | 11.85 | -0.51 | -4.13% | 11.81 | 12.24 | 399196 | 47780.16 | 2.57% | 0.00 |
| 2026-02-27 | 12.20 | 12.36 | 0.15 | 1.23% | 12.15 | 12.36 | 219904 | 26991.62 | 1.41% | 0.00 |
| 2026-02-26 | 12.35 | 12.21 | -0.13 | -1.05% | 12.18 | 12.37 | 255811 | 31352.93 | 1.64% | 0.00 |
| 2026-02-25 | 12.17 | 12.34 | 0.21 | 1.73% | 12.12 | 12.43 | 339220 | 41841.67 | 2.18% | 0.00 |
| 2026-02-24 | 12.10 | 12.13 | 0.15 | 1.25% | 12.03 | 12.21 | 260780 | 31643.72 | 1.68% | 0.00 |
| 2026-02-13 | 12.21 | 11.98 | -0.19 | -1.56% | 11.97 | 12.23 | 266837 | 32284.08 | 1.71% | 29.00 |
| 2026-02-12 | 12.35 | 12.17 | -0.11 | -0.90% | 12.15 | 12.37 | 241846 | 29522.08 | 1.55% | 55.00 |
| 2026-02-11 | 12.39 | 12.28 | -0.07 | -0.57% | 12.27 | 12.57 | 309168 | 38428.21 | 1.99% | 24.00 |
| 2026-02-10 | 12.43 | 12.35 | -0.09 | -0.72% | 12.30 | 12.48 | 282949 | 35043.04 | 1.82% | 0.00 |
| 2026-02-09 | 12.46 | 12.44 | 0.05 | 0.40% | 12.41 | 12.56 | 298705 | 37245.20 | 1.92% | 6.00 |
| 2026-02-06 | 12.50 | 12.39 | -0.18 | -1.43% | 12.38 | 12.65 | 390171 | 48876.07 | 2.51% | 0.00 |
| 2026-02-05 | 12.64 | 12.57 | -0.14 | -1.10% | 12.50 | 12.83 | 380438 | 48114.49 | 2.45% | 18.00 |
| 2026-02-04 | 12.42 | 12.71 | 0.24 | 1.92% | 12.30 | 12.75 | 440871 | 55150.71 | 2.83% | 33.00 |
| 2026-02-03 | 12.37 | 12.47 | 0.21 | 1.71% | 12.23 | 12.49 | 367368 | 45472.50 | 2.36% | 0.00 |
| 2026-02-02 | 12.51 | 12.26 | -0.37 | -2.93% | 12.19 | 12.69 | 460288 | 57311.89 | 2.96% | 9.00 |
| 2026-01-30 | 12.81 | 12.63 | -0.26 | -2.02% | 12.40 | 12.98 | 648322 | 81923.82 | 4.17% | 0.00 |
| 2026-01-29 | 13.00 | 12.89 | -0.15 | -1.15% | 12.81 | 13.14 | 700336 | 90776.84 | 4.50% | 0.00 |
| 2026-01-28 | 13.45 | 13.04 | -0.45 | -3.34% | 13.01 | 13.50 | 938552 | 123392.42 | 6.03% | 0.00 |
| 2026-01-27 | 13.99 | 13.49 | -0.99 | -6.84% | 13.12 | 14.00 | 1628757 | 219259.31 | 10.47% | 21.00 |
| 2026-01-26 | 13.33 | 14.48 | 1.49 | 11.47% | 12.99 | 14.65 | 2276418 | 316132.12 | 14.63% | 56.00 |
| 2026-01-23 | 12.27 | 12.99 | 0.77 | 6.30% | 12.20 | 13.50 | 1061175 | 136365.92 | 6.82% | 14.00 |
| 2026-01-22 | 12.52 | 12.22 | -0.06 | -0.49% | 12.19 | 12.76 | 390303 | 48222.61 | 2.51% | 0.00 |
| 2026-01-21 | 11.85 | 12.28 | 0.34 | 2.85% | 11.76 | 12.53 | 610810 | 74800.51 | 3.93% | 10.00 |
| 2026-01-20 | 11.97 | 11.94 | -0.01 | -0.08% | 11.85 | 12.57 | 546821 | 66243.70 | 3.51% | 2.00 |
| 2026-01-19 | 12.10 | 11.95 | -0.16 | -1.32% | 11.85 | 12.10 | 338925 | 40541.79 | 2.18% | 0.00 |
| 2026-01-16 | 12.56 | 12.11 | -0.42 | -3.35% | 12.08 | 12.61 | 519560 | 63492.30 | 3.34% | 10.00 |
| 2026-01-15 | 12.67 | 12.53 | -0.24 | -1.88% | 12.42 | 12.87 | 551972 | 69617.02 | 3.55% | 0.00 |
| 2026-01-14 | 12.30 | 12.77 | 0.46 | 3.74% | 12.25 | 13.40 | 1293512 | 168145.95 | 8.31% | 0.00 |
| 2026-01-13 | 12.35 | 12.31 | 0.02 | 0.16% | 12.23 | 12.64 | 698608 | 86903.06 | 4.49% | 0.00 |
| 2026-01-12 | 12.12 | 12.29 | 0.17 | 1.40% | 12.04 | 12.39 | 595756 | 72730.30 | 3.83% | 50.00 |
| 2026-01-09 | 11.50 | 12.12 | 0.72 | 6.32% | 11.46 | 12.36 | 814940 | 97569.47 | 5.24% | 134.00 |
| 2026-01-08 | 11.28 | 11.43 | 0.15 | 1.33% | 11.24 | 11.47 | 269091 | 30647.97 | 1.73% | 11.00 |
| 2026-01-07 | 11.39 | 11.28 | -0.10 | -0.88% | 11.27 | 11.46 | 215661 | 24465.07 | 1.39% | 0.00 |
| 2026-01-06 | 11.31 | 11.38 | 0.05 | 0.44% | 11.25 | 11.39 | 247681 | 28086.12 | 1.59% | 0.00 |
| 2026-01-05 | 10.95 | 11.33 | 0.42 | 3.85% | 10.94 | 11.34 | 324533 | 36356.29 | 2.09% | 0.00 |
| 2025-12-31 | 11.07 | 10.91 | -0.16 | -1.45% | 10.88 | 11.10 | 188175 | 20619.80 | 1.21% | 0.00 |
| 2025-12-30 | 11.07 | 11.07 | -0.01 | -0.09% | 11.00 | 11.15 | 153711 | 17029.86 | 0.99% | 1.00 |
| 2025-12-29 | 11.27 | 11.08 | -0.22 | -1.95% | 11.07 | 11.31 | 206614 | 23076.69 | 1.33% | 72.00 |
| 2025-12-26 | 11.20 | 11.30 | 0.08 | 0.71% | 11.18 | 11.35 | 181264 | 20445.83 | 1.16% | 1.00 |
| 2025-12-25 | 11.24 | 11.22 | 0.02 | 0.18% | 11.14 | 11.25 | 124889 | 13984.69 | 0.80% | 0.00 |
| 2025-12-24 | 11.10 | 11.20 | 0.14 | 1.27% | 11.09 | 11.24 | 150025 | 16761.45 | 0.96% | 10.00 |
| 2025-12-23 | 11.15 | 11.06 | -0.09 | -0.81% | 11.04 | 11.16 | 149894 | 16613.24 | 0.96% | 0.00 |
| 2025-12-22 | 11.24 | 11.15 | -0.15 | -1.33% | 11.14 | 11.28 | 183002 | 20491.00 | 1.18% | 31.00 |
| 2025-12-19 | 11.19 | 11.30 | 0.11 | 0.98% | 11.17 | 11.32 | 166573 | 18790.87 | 1.07% | 0.00 |
| 2025-12-18 | 11.11 | 11.19 | 0.02 | 0.18% | 11.11 | 11.25 | 154444 | 17307.21 | 0.99% | 0.00 |
| 2025-12-17 | 11.07 | 11.17 | 0.11 | 0.99% | 10.95 | 11.23 | 193864 | 21501.19 | 1.25% | 0.00 |
| 2025-12-16 | 11.24 | 11.06 | -0.18 | -1.60% | 11.02 | 11.27 | 202082 | 22402.07 | 1.30% | 1.00 |
| 2025-12-15 | 11.31 | 11.24 | -0.07 | -0.62% | 11.17 | 11.34 | 155194 | 17471.25 | 1.00% | 5.00 |
| 2025-12-12 | 11.38 | 11.31 | -0.02 | -0.18% | 11.27 | 11.39 | 184582 | 20922.10 | 1.19% | 2.00 |
| 2025-12-11 | 11.56 | 11.33 | -0.21 | -1.82% | 11.33 | 11.59 | 163264 | 18635.30 | 1.05% | 16.00 |
| 2025-12-10 | 11.49 | 11.54 | 0.03 | 0.26% | 11.38 | 11.59 | 156470 | 18000.47 | 1.01% | 0.00 |
| 2025-12-09 | 11.66 | 11.51 | -0.17 | -1.46% | 11.49 | 11.70 | 174066 | 20138.88 | 1.12% | 0.00 |
| 2025-12-08 | 11.74 | 11.68 | -0.03 | -0.26% | 11.66 | 11.81 | 189001 | 22156.17 | 1.21% | 0.00 |
| 2025-12-05 | 11.67 | 11.71 | 0.04 | 0.34% | 11.51 | 11.73 | 181209 | 21088.18 | 1.16% | 0.00 |
| 2025-12-04 | 11.77 | 11.67 | -0.09 | -0.77% | 11.55 | 11.80 | 170423 | 19872.78 | 1.10% | 0.00 |
| 2025-12-03 | 11.90 | 11.76 | -0.14 | -1.18% | 11.69 | 11.97 | 237231 | 27936.38 | 1.52% | 30.00 |
| 2025-12-02 | 12.27 | 11.90 | -0.39 | -3.17% | 11.88 | 12.27 | 339606 | 40647.03 | 2.18% | 14.00 |
| 2025-12-01 | 12.15 | 12.29 | 0.13 | 1.07% | 12.08 | 12.40 | 214614 | 26287.40 | 1.38% | 0.00 |
| 2025-11-28 | 12.21 | 12.16 | -0.05 | -0.41% | 12.07 | 12.28 | 219759 | 26731.12 | 1.41% | 43.00 |
| 2025-11-27 | 12.29 | 12.21 | -0.01 | -0.08% | 12.20 | 12.47 | 222447 | 27334.60 | 1.43% | 40.00 |
| 2025-11-26 | 12.39 | 12.22 | -0.15 | -1.21% | 12.21 | 12.67 | 356810 | 44436.32 | 2.29% | 0.00 |
| 2025-11-25 | 12.22 | 12.37 | 0.21 | 1.73% | 12.11 | 12.54 | 324905 | 40097.86 | 2.09% | 0.00 |
| 2025-11-24 | 12.13 | 12.16 | 0.06 | 0.50% | 12.10 | 12.26 | 242409 | 29535.50 | 1.56% | 6.00 |
| 2025-11-21 | 12.56 | 12.10 | -0.44 | -3.51% | 12.05 | 12.63 | 438764 | 53739.76 | 2.82% | 0.00 |
深证大盘股票行情在线 K线走势图
沃森生物(300142)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
