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
2025-10-31	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%
2025-09-04	12.40	12.14	-0.23	-1.86%	11.88	12.65	416115	50985	2.67%
2025-09-03	12.68	12.37	-0.33	-2.60%	12.31	12.79	316148	39622	2.03%
2025-09-02	12.99	12.70	-0.27	-2.08%	12.54	13.00	390202	49698	2.51%
2025-09-01	12.68	12.97	0.33	2.61%	12.65	13.02	456695	58806	2.94%
2025-08-29	12.71	12.64	-0.11	-0.86%	12.55	12.81	333002	42185	2.14%
2025-08-28	12.83	12.75	-0.08	-0.62%	12.24	12.94	626946	79073	4.03%
2025-08-27	13.38	12.83	-0.51	-3.82%	12.82	13.49	628995	82858	4.04%
2025-08-26	13.40	13.34	-0.12	-0.89%	13.30	13.55	549794	73715	3.53%
2025-08-25	13.06	13.46	0.33	2.51%	13.06	13.60	828821	111385	5.31%
2025-08-22	13.26	13.13	-0.11	-0.83%	13.00	13.26	479759	62723	3.08%
2025-08-21	13.11	13.24	0.12	0.91%	13.08	13.39	575107	76107	3.69%
2025-08-20	13.00	13.12	0.03	0.23%	12.91	13.30	483210	63275	3.10%
2025-08-19	13.02	13.09	-0.01	-0.08%	12.96	13.33	513713	67598	3.29%
2025-08-18	13.06	13.10	0.25	1.95%	12.93	13.33	658683	86364	4.22%
2025-08-15	12.66	12.85	0.17	1.34%	12.60	12.87	361335	46214	2.32%
2025-08-14	13.09	12.68	-0.37	-2.84%	12.65	13.10	452032	58000	2.90%
2025-08-13	12.95	13.05	0.12	0.93%	12.86	13.17	446327	58156	2.86%
2025-08-12	13.16	12.93	-0.29	-2.19%	12.91	13.23	374946	48820	2.40%
2025-08-11	12.96	13.22	0.20	1.54%	12.87	13.22	417674	54618	2.68%
2025-08-08	13.09	13.02	-0.03	-0.23%	12.82	13.18	403033	52363	2.58%
2025-08-07	13.26	13.05	-0.18	-1.36%	13.00	13.38	502049	66108	3.22%
2025-08-06	13.51	13.23	-0.36	-2.65%	13.12	13.68	814893	108446	5.23%
2025-08-05	13.50	13.59	0.50	3.82%	13.43	14.25	1205103	166387	7.73%
2025-08-04	12.75	13.09	0.51	4.05%	12.52	13.24	786576	101167	5.04%
2025-08-01	12.55	12.58	0.02	0.16%	12.49	12.99	495125	62969	3.18%
2025-07-31	12.78	12.56	-0.25	-1.95%	12.50	12.94	591922	75404	3.80%
2025-07-30	12.84	12.81	-0.17	-1.31%	12.65	13.29	838161	108683	5.37%
2025-07-29	12.68	12.98	0.34	2.69%	12.39	13.08	1071907	136959	6.87%
2025-07-28	12.81	12.64	-0.22	-1.71%	12.58	12.93	583432	74128	3.74%
2025-07-25	13.48	12.86	-0.42	-3.16%	12.77	13.54	1148818	148873	7.37%