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
2025-10-31	2.49	2.52	0.03	1.20%	2.48	2.53	197365	4954	0.75%
2025-10-30	2.52	2.49	-0.03	-1.19%	2.47	2.52	208474	5205	0.79%
2025-10-29	2.53	2.52	-0.01	-0.40%	2.50	2.53	137988	3472	0.53%
2025-10-28	2.52	2.53	0.00	0.00%	2.51	2.54	133187	3371	0.51%
2025-10-27	2.54	2.53	0.00	0.00%	2.50	2.54	186141	4695	0.71%
2025-10-24	2.58	2.53	-0.05	-1.94%	2.52	2.59	232226	5920	0.88%
2025-10-23	2.57	2.58	0.02	0.78%	2.54	2.60	269358	6928	1.03%
2025-10-22	2.55	2.56	0.01	0.39%	2.53	2.58	285282	7304	1.09%
2025-10-21	2.50	2.55	0.06	2.41%	2.49	2.55	349744	8834	1.33%
2025-10-20	2.48	2.49	0.01	0.40%	2.46	2.50	163718	4057	0.62%
2025-10-17	2.48	2.48	-0.01	-0.40%	2.47	2.52	257954	6442	0.98%
2025-10-16	2.50	2.49	-0.02	-0.80%	2.48	2.52	158151	3949	0.60%
2025-10-15	2.48	2.51	0.03	1.21%	2.48	2.52	171776	4297	0.65%
2025-10-14	2.49	2.48	0.00	0.00%	2.47	2.51	185099	4613	0.70%
2025-10-13	2.48	2.48	-0.04	-1.59%	2.43	2.50	228955	5644	0.87%
2025-10-10	2.52	2.52	0.01	0.40%	2.49	2.53	187784	4725	0.71%
2025-10-09	2.49	2.51	0.02	0.80%	2.48	2.51	172893	4312	0.66%
2025-09-30	2.48	2.49	0.01	0.40%	2.46	2.50	141382	3508	0.54%
2025-09-29	2.47	2.48	0.00	0.00%	2.42	2.49	161476	3975	0.61%
2025-09-26	2.48	2.48	0.00	0.00%	2.44	2.49	148494	3670	0.57%
2025-09-25	2.53	2.48	-0.05	-1.98%	2.48	2.53	183257	4579	0.70%
2025-09-24	2.49	2.53	0.03	1.20%	2.47	2.53	193233	4847	0.74%
2025-09-23	2.58	2.50	-0.08	-3.10%	2.46	2.59	385491	9652	1.47%
2025-09-22	2.63	2.58	-0.02	-0.77%	2.56	2.64	241532	6272	0.92%
2025-09-19	2.69	2.60	-0.10	-3.70%	2.59	2.70	465180	12227	1.77%
2025-09-18	2.70	2.70	0.00	0.00%	2.66	2.75	573564	15547	2.18%
2025-09-17	2.72	2.70	-0.02	-0.74%	2.67	2.73	379611	10218	1.45%
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%