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
2025-08-01	2.75	2.80	0.05	1.82%	2.75	2.90	856053	24187	3.26%
2025-07-31	2.79	2.75	-0.03	-1.08%	2.74	2.81	453740	12555	1.73%
2025-07-30	2.75	2.78	0.03	1.09%	2.74	2.83	657077	18321	2.50%
2025-07-29	2.75	2.75	0.00	0.00%	2.70	2.77	401284	10968	1.53%
2025-07-28	2.74	2.75	0.01	0.36%	2.73	2.80	453724	12525	1.73%
2025-07-25	2.76	2.74	-0.02	-0.72%	2.72	2.78	443360	12182	1.69%
2025-07-24	2.70	2.76	0.07	2.60%	2.69	2.78	581615	15982	2.21%
2025-07-23	2.70	2.69	-0.01	-0.37%	2.67	2.72	366681	9901	1.40%
2025-07-22	2.73	2.70	-0.04	-1.46%	2.68	2.74	394838	10660	1.50%
2025-07-21	2.71	2.74	0.05	1.86%	2.69	2.74	484334	13198	1.84%
2025-07-18	2.72	2.69	-0.03	-1.10%	2.66	2.73	429846	11519	1.64%
2025-07-17	2.64	2.72	0.08	3.03%	2.62	2.74	622666	16816	2.37%
2025-07-16	2.60	2.64	0.03	1.15%	2.59	2.65	314665	8253	1.20%
2025-07-15	2.66	2.61	-0.06	-2.25%	2.57	2.67	419772	10928	1.60%
2025-07-14	2.66	2.67	0.01	0.38%	2.62	2.69	443212	11824	1.69%
2025-07-11	2.66	2.66	0.01	0.38%	2.64	2.72	483355	12907	1.84%
2025-07-10	2.61	2.65	0.02	0.76%	2.61	2.70	538217	14328	2.05%
2025-07-09	2.65	2.63	-0.03	-1.13%	2.61	2.66	472757	12436	1.80%
2025-07-08	2.66	2.66	-0.01	-0.37%	2.62	2.73	637344	16956	2.43%
2025-07-07	2.66	2.67	0.00	0.00%	2.65	2.73	809252	21727	3.08%
2025-07-04	2.80	2.67	-0.06	-2.20%	2.67	2.85	1220581	33428	4.65%
2025-07-03	2.70	2.73	0.01	0.37%	2.62	2.84	2115464	58266	8.05%
2025-07-02	2.59	2.72	0.25	10.12%	2.57	2.72	1323929	35732	5.04%
2025-07-01	2.42	2.47	0.05	2.07%	2.41	2.47	280118	6855	1.07%
2025-06-30	2.43	2.42	0.00	0.00%	2.40	2.43	154251	3725	0.59%
2025-06-27	2.41	2.42	0.02	0.83%	2.40	2.45	251310	6099	0.96%
2025-06-26	2.44	2.40	-0.04	-1.64%	2.39	2.44	228238	5500	0.87%
2025-06-25	2.43	2.44	0.02	0.83%	2.38	2.44	270581	6524	1.03%
2025-06-24	2.39	2.42	0.02	0.83%	2.38	2.43	229698	5546	0.87%
2025-06-23	2.36	2.40	0.03	1.27%	2.33	2.40	188674	4463	0.72%
2025-06-20	2.38	2.37	-0.01	-0.42%	2.36	2.40	166922	3969	0.64%
2025-06-19	2.45	2.38	-0.07	-2.86%	2.36	2.45	298196	7144	1.14%
2025-06-18	2.51	2.45	-0.08	-3.16%	2.44	2.52	315900	7784	1.20%
2025-06-17	2.53	2.53	0.00	0.00%	2.50	2.59	326736	8292	1.24%
2025-06-16	2.51	2.53	0.02	0.80%	2.48	2.55	222958	5619	0.85%
2025-06-13	2.56	2.51	-0.06	-2.33%	2.49	2.59	387837	9816	1.48%
2025-06-12	2.59	2.57	-0.03	-1.15%	2.56	2.64	419920	10858	1.60%
2025-06-11	2.60	2.60	0.01	0.39%	2.58	2.75	534152	14030	2.03%
2025-06-10	2.56	2.59	0.04	1.57%	2.55	2.70	716536	18769	2.73%
2025-06-09	2.48	2.55	-0.01	-0.39%	2.42	2.59	601618	15222	2.29%
2025-06-06	2.56	2.56	0.00	0.00%	2.54	2.59	296141	7581	1.13%
2025-06-05	2.63	2.56	-0.07	-2.66%	2.54	2.64	432408	11132	1.65%
2025-06-04	2.64	2.63	-0.03	-1.13%	2.58	2.66	527221	13749	2.01%
2025-06-03	2.56	2.66	0.05	1.92%	2.55	2.67	878291	23107	3.34%
2025-05-30	2.53	2.61	0.09	3.57%	2.53	2.76	1362534	35965	5.19%
2025-05-29	2.49	2.52	0.03	1.20%	2.45	2.55	653675	16437	2.49%
2025-05-28	2.57	2.49	-0.08	-3.11%	2.48	2.60	1201844	30364	4.58%
2025-05-27	2.34	2.57	0.23	9.83%	2.33	2.57	691757	17482	2.63%
2025-05-26	2.36	2.34	-0.02	-0.85%	2.31	2.37	182640	4261	0.70%
2025-05-23	2.36	2.36	-0.01	-0.42%	2.36	2.42	272019	6520	1.04%
2025-05-22	2.40	2.37	-0.04	-1.66%	2.35	2.40	202056	4791	0.77%
2025-05-21	2.40	2.41	0.01	0.42%	2.39	2.44	208447	5033	0.79%
2025-05-20	2.39	2.40	0.01	0.42%	2.37	2.42	177421	4244	0.68%
2025-05-19	2.36	2.39	0.04	1.70%	2.34	2.39	222718	5280	0.85%
2025-05-16	2.33	2.35	0.02	0.86%	2.32	2.36	191953	4497	0.73%
2025-05-15	2.34	2.33	-0.02	-0.85%	2.32	2.35	115020	2685	0.44%
2025-05-14	2.33	2.35	0.02	0.86%	2.31	2.35	161920	3778	0.62%
2025-05-13	2.34	2.33	0.00	0.00%	2.32	2.36	164714	3858	0.63%
2025-05-12	2.33	2.33	0.01	0.43%	2.29	2.33	125925	2908	0.48%
2025-05-09	2.33	2.32	-0.01	-0.43%	2.31	2.35	109447	2544	0.42%
2025-05-08	2.34	2.33	0.00	0.00%	2.31	2.36	155435	3635	0.59%
2025-05-07	2.32	2.33	0.02	0.87%	2.31	2.34	178943	4166	0.68%
2025-05-06	2.30	2.31	0.04	1.76%	2.28	2.31	152966	3510	0.58%
2025-04-30	2.24	2.27	0.02	0.89%	2.24	2.30	136298	3100	0.52%
2025-04-29	2.23	2.25	0.00	0.00%	2.23	2.26	93455	2101	0.36%
2025-04-28	2.30	2.25	-0.05	-2.17%	2.23	2.31	179202	4036	0.68%
2025-04-25	2.29	2.30	0.02	0.88%	2.28	2.33	182371	4202	0.69%
2025-04-24	2.27	2.28	0.01	0.44%	2.26	2.31	184043	4217	0.70%