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
2025-09-16	2.67	2.72	0.05	1.87%	2.65	2.72	472613	12751	1.80%
2025-09-15	2.67	2.67	0.01	0.38%	2.63	2.69	360728	9585	1.37%
2025-09-12	2.60	2.66	0.06	2.31%	2.59	2.67	487376	12873	1.86%
2025-09-11	2.61	2.60	-0.02	-0.76%	2.56	2.61	269164	6960	1.02%
2025-09-10	2.60	2.62	0.03	1.16%	2.57	2.63	337739	8793	1.29%
2025-09-09	2.60	2.59	-0.02	-0.77%	2.57	2.62	204501	5310	0.78%
2025-09-08	2.58	2.61	0.04	1.56%	2.57	2.61	254146	6595	0.97%
2025-09-05	2.55	2.57	0.01	0.39%	2.51	2.57	261432	6647	1.00%
2025-09-04	2.54	2.56	0.02	0.79%	2.52	2.59	284283	7285	1.08%
2025-09-03	2.61	2.54	-0.07	-2.68%	2.54	2.63	249893	6448	0.95%
2025-09-02	2.63	2.61	-0.02	-0.76%	2.58	2.68	375191	9853	1.43%
2025-09-01	2.58	2.63	0.05	1.94%	2.55	2.64	281168	7330	1.07%
2025-08-29	2.60	2.58	-0.03	-1.15%	2.58	2.61	248321	6442	0.95%
2025-08-28	2.64	2.61	-0.03	-1.14%	2.51	2.66	597044	15486	2.27%
2025-08-27	2.75	2.64	-0.12	-4.35%	2.63	2.77	622813	16815	2.37%
2025-08-26	2.76	2.76	0.00	0.00%	2.72	2.77	433099	11902	1.65%
2025-08-25	2.70	2.76	0.07	2.60%	2.68	2.86	893743	24735	3.40%
2025-08-22	2.72	2.69	-0.03	-1.10%	2.67	2.73	395005	10594	1.50%
2025-08-21	2.73	2.72	-0.01	-0.37%	2.70	2.75	335358	9118	1.28%
2025-08-20	2.71	2.73	0.01	0.37%	2.68	2.73	370204	10022	1.41%
2025-08-19	2.70	2.72	0.03	1.12%	2.68	2.74	435989	11863	1.66%
2025-08-18	2.67	2.69	0.03	1.13%	2.66	2.71	379597	10210	1.45%
2025-08-15	2.65	2.66	0.01	0.38%	2.63	2.68	329434	8753	1.25%
2025-08-14	2.71	2.65	-0.06	-2.21%	2.64	2.72	406393	10883	1.55%
2025-08-13	2.73	2.71	-0.02	-0.73%	2.68	2.75	384637	10412	1.46%
2025-08-12	2.72	2.73	0.01	0.37%	2.72	2.83	546716	15122	2.08%
2025-08-11	2.70	2.72	0.01	0.37%	2.68	2.74	333218	9046	1.27%
2025-08-08	2.69	2.71	0.02	0.74%	2.67	2.73	385618	10446	1.47%
2025-08-07	2.73	2.69	-0.06	-2.18%	2.68	2.75	480938	13006	1.83%
2025-08-06	2.81	2.75	-0.05	-1.79%	2.72	2.87	596058	16472	2.27%
2025-08-05	2.77	2.80	0.02	0.72%	2.77	2.89	577849	16291	2.20%
2025-08-04	2.80	2.78	-0.02	-0.71%	2.71	2.83	595194	16362	2.27%
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%