沃森生物 (300142) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-12	11.38	11.31	-0.02	-0.18%	11.27	11.39	184582	20922	1.19%
2025-12-11	11.56	11.33	-0.21	-1.82%	11.33	11.59	163264	18635	1.05%
2025-12-10	11.49	11.54	0.03	0.26%	11.38	11.59	156470	18000	1.01%
2025-12-09	11.66	11.51	-0.17	-1.46%	11.49	11.70	174066	20138	1.12%
2025-12-08	11.74	11.68	-0.03	-0.26%	11.66	11.81	189001	22156	1.21%
2025-12-05	11.67	11.71	0.04	0.34%	11.51	11.73	181209	21088	1.16%
2025-12-04	11.77	11.67	-0.09	-0.77%	11.55	11.80	170423	19872	1.10%
2025-12-03	11.90	11.76	-0.14	-1.18%	11.69	11.97	237231	27936	1.52%
2025-12-02	12.27	11.90	-0.39	-3.17%	11.88	12.27	339606	40647	2.18%
2025-12-01	12.15	12.29	0.13	1.07%	12.08	12.40	214614	26287	1.38%
2025-11-28	12.21	12.16	-0.05	-0.41%	12.07	12.28	219759	26731	1.41%
2025-11-27	12.29	12.21	-0.01	-0.08%	12.20	12.47	222447	27334	1.43%
2025-11-26	12.39	12.22	-0.15	-1.21%	12.21	12.67	356810	44436	2.29%
2025-11-25	12.22	12.37	0.21	1.73%	12.11	12.54	324905	40097	2.09%
2025-11-24	12.13	12.16	0.06	0.50%	12.10	12.26	242409	29535	1.56%
2025-11-21	12.56	12.10	-0.44	-3.51%	12.05	12.63	438764	53739	2.82%
2025-11-20	12.61	12.54	0.17	1.37%	12.52	13.05	546007	69691	3.51%
2025-11-19	12.39	12.37	-0.02	-0.16%	12.21	12.50	279242	34474	1.79%
2025-11-18	12.50	12.39	-0.20	-1.59%	12.32	12.66	375454	46655	2.41%
2025-11-17	12.66	12.59	-0.16	-1.25%	12.46	12.70	407315	51130	2.62%
2025-11-14	12.75	12.75	-0.08	-0.62%	12.72	13.05	529243	68256	3.40%
2025-11-13	12.68	12.83	0.16	1.26%	12.61	12.96	475764	60658	3.06%
2025-11-12	12.78	12.67	-0.15	-1.17%	12.61	12.87	484996	61614	3.12%
2025-11-11	12.48	12.82	0.33	2.64%	12.33	13.28	941964	120590	6.05%
2025-11-10	12.27	12.49	0.21	1.71%	12.23	12.59	475835	59380	3.06%
2025-11-07	12.09	12.28	0.23	1.91%	12.06	12.35	410908	50309	2.64%
2025-11-06	12.14	12.05	-0.15	-1.23%	12.03	12.17	295462	35660	1.90%
2025-11-05	12.16	12.20	-0.13	-1.05%	12.11	12.37	353576	43106	2.27%
2025-11-04	12.11	12.33	0.20	1.65%	12.01	12.50	595975	73233	3.83%
2025-11-03	12.13	12.13	-0.10	-0.82%	11.97	12.21	429475	51897	2.76%
2025-10-31	12.36	12.23	0.47	4.00%	12.23	12.64	910188	112740	5.85%
2025-10-30	11.75	11.76	-0.02	-0.17%	11.63	11.86	320563	37698	2.06%
2025-10-29	11.53	11.78	0.43	3.79%	11.49	11.97	521618	61417	3.35%
2025-10-28	11.35	11.35	0.01	0.09%	11.27	11.47	208118	23714	1.34%
2025-10-27	11.42	11.34	-0.01	-0.09%	11.33	11.44	176303	20050	1.13%
2025-10-24	11.45	11.35	-0.10	-0.87%	11.34	11.53	182576	20820	1.17%
2025-10-23	11.54	11.45	-0.14	-1.21%	11.27	11.58	215300	24528	1.38%
2025-10-22	11.51	11.59	0.01	0.09%	11.51	11.71	187362	21761	1.20%
2025-10-21	11.37	11.58	0.23	2.03%	11.32	11.61	222324	25529	1.43%
2025-10-20	11.43	11.35	0.02	0.18%	11.28	11.48	154087	17481	0.99%
2025-10-17	11.51	11.33	-0.20	-1.73%	11.32	11.62	184119	21116	1.18%
2025-10-16	11.60	11.53	-0.10	-0.86%	11.50	11.68	180502	20880	1.16%
2025-10-15	11.39	11.63	0.24	2.11%	11.34	11.70	282492	32704	1.82%
2025-10-14	11.45	11.39	0.01	0.09%	11.38	11.59	279020	32047	1.79%
2025-10-13	11.21	11.38	-0.24	-2.07%	11.18	11.44	236166	26784	1.52%
2025-10-10	11.66	11.62	-0.09	-0.77%	11.61	11.75	213605	24924	1.37%
2025-10-09	11.66	11.71	0.10	0.86%	11.54	11.76	217569	25373	1.40%
2025-09-30	11.57	11.61	0.08	0.69%	11.53	11.69	191796	22290	1.23%
2025-09-29	11.44	11.53	0.08	0.70%	11.25	11.60	219502	25031	1.41%
2025-09-26	11.62	11.45	-0.18	-1.55%	11.45	11.62	183123	21104	1.18%
2025-09-25	11.72	11.63	-0.10	-0.85%	11.60	11.85	196206	22961	1.26%
2025-09-24	11.64	11.73	0.06	0.51%	11.59	11.74	195698	22881	1.26%
2025-09-23	11.84	11.67	-0.22	-1.85%	11.44	11.84	302917	35125	1.95%
2025-09-22	11.99	11.89	-0.03	-0.25%	11.70	12.15	240731	28550	1.55%
2025-09-19	12.13	11.92	-0.28	-2.30%	11.92	12.20	315895	37979	2.03%
2025-09-18	12.41	12.20	-0.17	-1.37%	12.09	12.59	481879	59715	3.10%
2025-09-17	12.37	12.37	0.01	0.08%	12.20	12.41	247229	30439	1.59%
2025-09-16	12.32	12.36	0.04	0.32%	12.14	12.38	225932	27727	1.45%
2025-09-15	12.51	12.32	-0.12	-0.96%	12.31	12.54	236928	29325	1.52%
2025-09-12	12.52	12.44	-0.02	-0.16%	12.39	12.78	338793	42495	2.18%
2025-09-11	12.18	12.46	0.21	1.71%	11.91	12.47	372373	45603	2.39%
2025-09-10	12.30	12.25	-0.04	-0.33%	12.17	12.44	223555	27443	1.44%
2025-09-09	12.50	12.29	-0.26	-2.07%	12.21	12.54	271292	33535	1.74%
2025-09-08	12.41	12.55	0.14	1.13%	12.39	12.73	340972	42772	2.19%
2025-09-05	12.15	12.41	0.27	2.22%	11.98	12.46	344849	42126	2.22%