海王生物 (000078) - 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
2025-04-03	2.44	2.48	0.02	0.81%	2.42	2.49	206535	5098	0.79%
2025-04-02	2.44	2.46	0.01	0.41%	2.42	2.50	301916	7451	1.15%
2025-04-01	2.37	2.45	0.08	3.38%	2.36	2.47	366481	8947	1.40%
2025-03-31	2.41	2.37	-0.06	-2.47%	2.34	2.43	228284	5421	0.87%
2025-03-28	2.46	2.43	-0.02	-0.82%	2.43	2.51	355251	8778	1.35%
2025-03-27	2.41	2.45	0.03	1.24%	2.38	2.46	287844	6993	1.10%
2025-03-26	2.40	2.42	0.00	0.00%	2.39	2.44	138040	3337	0.53%
2025-03-25	2.41	2.42	0.01	0.41%	2.38	2.42	124831	2997	0.48%
2025-03-24	2.45	2.41	-0.04	-1.63%	2.37	2.47	254666	6146	0.97%
2025-03-21	2.45	2.45	0.01	0.41%	2.43	2.51	335805	8285	1.28%
2025-03-20	2.43	2.44	0.01	0.41%	2.42	2.46	169386	4138	0.64%
2025-03-19	2.44	2.43	-0.02	-0.82%	2.42	2.46	168034	4095	0.64%
2025-03-18	2.48	2.45	-0.03	-1.21%	2.43	2.49	218370	5336	0.83%
2025-03-17	2.47	2.48	0.01	0.40%	2.45	2.50	307150	7606	1.17%
2025-03-14	2.45	2.47	0.05	2.07%	2.41	2.47	260785	6362	0.99%
2025-03-13	2.41	2.42	0.01	0.41%	2.38	2.45	218844	5281	0.83%
2025-03-12	2.44	2.41	-0.04	-1.63%	2.41	2.46	285489	6926	1.09%
2025-03-11	2.47	2.45	-0.03	-1.21%	2.39	2.48	366386	8917	1.39%
2025-03-10	2.32	2.48	0.17	7.36%	2.32	2.54	769992	18901	2.93%
2025-03-07	2.33	2.31	-0.02	-0.86%	2.29	2.34	143109	3318	0.54%
2025-03-06	2.32	2.33	0.01	0.43%	2.31	2.34	150778	3508	0.57%
2025-03-05	2.35	2.32	-0.03	-1.28%	2.29	2.35	171489	3962	0.65%
2025-03-04	2.36	2.35	-0.01	-0.42%	2.32	2.36	122917	2874	0.47%
2025-03-03	2.35	2.36	0.01	0.43%	2.34	2.39	164655	3899	0.63%
2025-02-28	2.39	2.35	-0.04	-1.67%	2.33	2.41	179875	4257	0.68%
2025-02-27	2.41	2.39	-0.02	-0.83%	2.35	2.43	214799	5120	0.82%
2025-02-26	2.40	2.41	0.02	0.84%	2.38	2.43	195855	4709	0.75%
2025-02-25	2.41	2.39	-0.02	-0.83%	2.38	2.42	180445	4318	0.69%
2025-02-24	2.41	2.41	0.01	0.42%	2.39	2.45	193133	4672	0.74%
2025-02-21	2.44	2.40	-0.04	-1.64%	2.38	2.45	195962	4701	0.75%
2025-02-20	2.41	2.44	0.03	1.24%	2.41	2.47	157088	3843	0.60%
2025-02-19	2.42	2.41	-0.01	-0.41%	2.40	2.44	155065	3745	0.59%
2025-02-18	2.51	2.42	-0.10	-3.97%	2.42	2.53	236971	5828	0.90%
2025-02-17	2.49	2.52	0.03	1.20%	2.49	2.55	221807	5601	0.84%
2025-02-14	2.49	2.49	-0.01	-0.40%	2.48	2.54	173753	4357	0.66%
2025-02-13	2.49	2.50	0.00	0.00%	2.47	2.52	215869	5394	0.82%
2025-02-12	2.50	2.50	0.00	0.00%	2.47	2.52	162821	4057	0.62%
2025-02-11	2.54	2.50	-0.04	-1.57%	2.47	2.54	178463	4450	0.68%
2025-02-10	2.47	2.54	0.08	3.25%	2.46	2.55	276102	6936	1.05%
2025-02-07	2.42	2.46	0.03	1.23%	2.40	2.48	257017	6306	0.98%
2025-02-06	2.44	2.43	-0.01	-0.41%	2.37	2.45	199117	4781	0.76%
2025-02-05	2.40	2.44	0.07	2.95%	2.38	2.44	205271	4962	0.78%
2025-01-27	2.35	2.37	0.03	1.28%	2.35	2.40	165498	3928	0.63%
2025-01-24	2.32	2.34	0.00	0.00%	2.25	2.37	282228	6522	1.07%
2025-01-23	2.31	2.34	-0.08	-3.31%	2.31	2.40	349909	8232	1.33%
2025-01-22	2.45	2.42	-0.03	-1.22%	2.41	2.45	85336	2070	0.32%
2025-01-21	2.50	2.45	-0.04	-1.61%	2.44	2.51	154863	3805	0.59%
2025-01-20	2.49	2.49	0.02	0.81%	2.45	2.52	186442	4641	0.71%
2025-01-17	2.49	2.47	-0.03	-1.20%	2.45	2.50	115331	2851	0.44%
2025-01-16	2.50	2.50	0.00	0.00%	2.48	2.56	215016	5413	0.82%
2025-01-15	2.51	2.50	-0.01	-0.40%	2.47	2.52	160230	3999	0.61%
2025-01-14	2.45	2.51	0.07	2.87%	2.43	2.52	200689	4989	0.76%
2025-01-13	2.41	2.44	0.02	0.83%	2.35	2.45	158199	3800	0.60%
2025-01-10	2.54	2.42	-0.11	-4.35%	2.42	2.54	257619	6353	0.98%
2025-01-09	2.49	2.53	0.02	0.80%	2.47	2.58	260864	6580	0.99%
2025-01-08	2.48	2.51	0.01	0.40%	2.46	2.56	310430	7773	1.18%
2025-01-07	2.54	2.50	-0.04	-1.57%	2.44	2.54	359454	8887	1.37%
2025-01-06	2.45	2.54	0.11	4.53%	2.42	2.62	501764	12693	1.91%
2025-01-03	2.50	2.43	-0.07	-2.80%	2.42	2.52	273943	6771	1.04%
2025-01-02	2.54	2.50	-0.05	-1.96%	2.48	2.59	314510	7964	1.20%
2024-12-31	2.63	2.55	-0.08	-3.04%	2.55	2.69	430510	11222	1.64%
2024-12-30	2.70	2.63	-0.25	-8.68%	2.59	2.76	984168	26255	3.75%
2024-12-27	2.80	2.88	0.15	5.49%	2.75	3.00	1302144	38228	4.96%
2024-12-26	2.75	2.73	-0.03	-1.09%	2.71	2.76	179391	4903	0.68%