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
2026-04-30	12.85	13.00	0.11	0.85%	12.85	13.14	704704	91743	4.52%
2026-04-29	12.68	12.89	0.04	0.31%	12.58	12.98	841372	108011	5.39%
2026-04-28	12.61	12.85	0.90	7.53%	12.52	13.61	1624173	212184	10.41%
2026-04-27	11.85	11.95	0.07	0.59%	11.65	11.99	274015	32426	1.76%
2026-04-24	11.90	11.88	-0.06	-0.50%	11.76	11.96	257702	30556	1.65%
2026-04-23	12.23	11.94	-0.34	-2.77%	11.88	12.24	357962	42947	2.29%
2026-04-22	12.06	12.28	0.23	1.91%	12.03	12.35	332117	40579	2.13%
2026-04-21	12.30	12.05	-0.26	-2.11%	12.00	12.44	351818	42673	2.25%
2026-04-20	12.40	12.31	-0.15	-1.20%	12.21	12.42	330986	40801	2.12%
2026-04-17	12.65	12.46	-0.28	-2.20%	12.39	12.66	352328	43988	2.26%
2026-04-16	12.72	12.74	-0.05	-0.39%	12.62	12.78	300868	38220	1.93%
2026-04-15	12.94	12.79	-0.03	-0.23%	12.71	12.97	411984	52797	2.64%
2026-04-14	12.57	12.82	0.29	2.31%	12.42	12.85	469593	59212	3.01%
2026-04-13	12.42	12.53	-0.03	-0.24%	12.41	12.64	306949	38440	1.97%
2026-04-10	12.60	12.56	-0.02	-0.16%	12.55	12.82	388075	49161	2.49%
2026-04-09	12.76	12.58	-0.30	-2.33%	12.54	12.94	435715	55329	2.79%
2026-04-08	12.80	12.88	0.23	1.82%	12.70	12.97	552180	70860	3.54%
2026-04-07	12.45	12.65	0.30	2.43%	12.20	12.70	396510	49729	2.54%
2026-04-03	12.62	12.35	-0.34	-2.68%	12.29	12.70	386498	47940	2.48%
2026-04-02	12.74	12.69	-0.11	-0.86%	12.58	12.89	447432	56877	2.87%
2026-04-01	12.64	12.80	0.41	3.31%	12.44	12.88	621541	79017	3.98%
2026-03-31	12.54	12.39	-0.14	-1.12%	12.37	12.78	459701	57646	2.95%
2026-03-30	12.00	12.53	0.47	3.90%	11.95	12.58	569250	70654	3.65%
2026-03-27	11.48	12.06	0.44	3.79%	11.45	12.11	429192	51043	2.76%
2026-03-26	11.80	11.62	-0.23	-1.94%	11.57	11.96	279375	32753	1.80%
2026-03-25	11.93	11.85	-0.10	-0.84%	11.74	12.16	413129	49282	2.66%
2026-03-24	11.90	11.95	0.25	2.14%	11.68	12.11	431504	51217	2.77%
2026-03-23	12.16	11.70	-0.81	-6.47%	11.48	12.16	548795	64816	3.53%
2026-03-20	12.25	12.51	0.12	0.97%	12.23	12.80	692582	86696	4.45%
2026-03-19	12.59	12.39	0.11	0.90%	12.34	13.13	1010846	128365	6.50%
2026-03-16	12.18	12.28	0.22	1.82%	12.12	12.33	310771	38067	2.00%
2026-03-13	12.14	12.06	-0.13	-1.07%	12.00	12.20	256536	31026	1.65%
2026-03-12	11.92	12.19	0.27	2.27%	11.84	12.25	410015	49535	2.64%
2026-03-11	11.92	11.92	0.01	0.08%	11.83	11.97	177421	21113	1.14%
2026-03-10	11.85	11.91	0.12	1.02%	11.83	12.04	235394	28055	1.51%
2026-03-09	11.53	11.79	0.11	0.94%	11.51	11.86	312929	36683	2.01%
2026-03-06	11.37	11.68	0.30	2.64%	11.34	11.74	264141	30709	1.70%
2026-03-05	11.53	11.38	0.06	0.53%	11.35	11.58	220606	25266	1.42%
2026-03-04	11.36	11.32	-0.11	-0.96%	11.25	11.50	237666	27011	1.53%
2026-03-03	11.85	11.43	-0.42	-3.54%	11.36	11.95	402597	46710	2.59%
2026-03-02	12.18	11.85	-0.51	-4.13%	11.81	12.24	399196	47780	2.57%
2026-02-27	12.20	12.36	0.15	1.23%	12.15	12.36	219904	26991	1.41%
2026-02-26	12.35	12.21	-0.13	-1.05%	12.18	12.37	255811	31352	1.64%
2026-02-25	12.17	12.34	0.21	1.73%	12.12	12.43	339220	41841	2.18%
2026-02-24	12.10	12.13	0.15	1.25%	12.03	12.21	260780	31643	1.68%
2026-02-13	12.21	11.98	-0.19	-1.56%	11.97	12.23	266837	32284	1.71%
2026-02-12	12.35	12.17	-0.11	-0.90%	12.15	12.37	241846	29522	1.55%
2026-02-11	12.39	12.28	-0.07	-0.57%	12.27	12.57	309168	38428	1.99%
2026-02-10	12.43	12.35	-0.09	-0.72%	12.30	12.48	282949	35043	1.82%
2026-02-09	12.46	12.44	0.05	0.40%	12.41	12.56	298705	37245	1.92%
2026-02-06	12.50	12.39	-0.18	-1.43%	12.38	12.65	390171	48876	2.51%
2026-02-05	12.64	12.57	-0.14	-1.10%	12.50	12.83	380438	48114	2.45%
2026-02-04	12.42	12.71	0.24	1.92%	12.30	12.75	440871	55150	2.83%
2026-02-03	12.37	12.47	0.21	1.71%	12.23	12.49	367368	45472	2.36%
2026-02-02	12.51	12.26	-0.37	-2.93%	12.19	12.69	460288	57311	2.96%
2026-01-30	12.81	12.63	-0.26	-2.02%	12.40	12.98	648322	81923	4.17%
2026-01-29	13.00	12.89	-0.15	-1.15%	12.81	13.14	700336	90776	4.50%
2026-01-28	13.45	13.04	-0.45	-3.34%	13.01	13.50	938552	123392	6.03%
2026-01-27	13.99	13.49	-0.99	-6.84%	13.12	14.00	1628757	219259	10.47%
2026-01-26	13.33	14.48	1.49	11.47%	12.99	14.65	2276418	316132	14.63%