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
2026-08-03	12.29	12.32	0.00	0.00%	12.18	12.36	330646	40616	2.12%
2026-07-31	12.16	12.32	0.14	1.15%	12.11	12.45	470373	58060	3.01%
2026-07-30	12.07	12.18	-0.01	-0.08%	11.95	12.37	523712	63560	3.36%
2026-07-29	12.02	12.19	0.19	1.58%	11.82	12.29	495097	59965	3.17%
2026-07-28	12.36	12.00	-0.36	-2.91%	12.00	12.47	510389	62088	3.27%
2026-07-27	11.73	12.36	0.42	3.52%	11.61	12.39	624352	75790	4.00%
2026-07-24	13.17	11.94	-1.32	-9.95%	11.91	13.22	952644	119573	6.10%
2026-07-23	13.35	13.26	-0.23	-1.70%	13.01	13.53	658427	87175	4.22%
2026-07-22	13.50	13.49	-0.16	-1.17%	13.33	13.84	824069	112224	5.28%
2026-07-21	13.10	13.65	0.42	3.17%	12.85	13.66	996977	132320	6.39%
2026-07-20	12.64	13.23	0.43	3.36%	12.55	13.24	792716	103108	5.08%
2026-07-17	13.80	12.80	-1.19	-8.51%	12.71	13.81	1056817	140109	6.77%
2026-07-16	13.54	13.99	0.20	1.45%	13.20	14.15	1138176	155603	7.29%
2026-07-15	13.28	13.79	0.33	2.45%	13.25	14.14	1388790	191838	8.90%
2026-07-14	13.20	13.46	0.26	1.97%	13.08	13.75	950302	127829	6.09%
2026-07-13	13.14	13.20	0.06	0.46%	13.01	13.48	975300	129437	6.25%
2026-07-10	12.42	13.14	0.64	5.12%	12.20	13.38	1006594	130252	6.45%
2026-07-09	12.18	12.50	0.19	1.54%	11.99	12.66	522052	64596	3.35%
2026-07-08	12.56	12.31	-0.20	-1.60%	12.28	12.80	547480	68464	3.51%
2026-07-07	13.10	12.51	-0.72	-5.44%	12.48	13.10	764056	97006	4.90%
2026-07-06	13.11	13.23	0.03	0.23%	13.02	13.86	1023727	138032	6.56%
2026-07-03	13.15	13.20	0.21	1.62%	12.88	13.35	675207	88562	4.33%
2026-07-02	13.18	12.99	-0.36	-2.70%	12.93	13.55	800308	105363	5.13%
2026-07-01	12.93	13.35	0.36	2.77%	12.67	13.48	979196	128407	6.27%
2026-06-30	12.76	12.99	0.15	1.17%	12.55	13.04	779391	99961	4.99%
2026-06-29	11.61	12.84	1.17	10.03%	11.50	12.85	1056858	131286	6.77%
2026-06-26	12.20	11.67	-0.58	-4.73%	11.66	12.37	589353	70358	3.78%
2026-06-25	12.29	12.25	-0.20	-1.61%	11.93	12.52	649990	79124	4.17%
2026-06-24	12.55	12.45	0.05	0.40%	12.28	12.78	629490	78676	4.03%
2026-06-23	12.35	12.52	0.14	1.13%	12.28	12.94	793108	100780	5.08%
2026-06-22	12.32	12.38	-0.06	-0.48%	11.83	12.38	638333	77236	4.09%
2026-06-18	11.99	12.44	0.43	3.58%	11.93	12.56	685525	84645	4.39%
2026-06-17	11.98	12.01	-0.13	-1.07%	11.90	12.22	523613	63032	3.36%
2026-06-16	11.60	12.14	0.49	4.21%	11.40	12.26	783258	92609	5.02%
2026-06-15	11.40	11.65	0.09	0.78%	11.36	11.66	569667	65692	3.65%
2026-06-12	11.25	11.56	0.41	3.68%	11.17	11.57	603076	68851	3.86%
2026-06-11	11.38	11.15	-0.37	-3.21%	11.08	11.49	398902	44738	2.56%
2026-06-10	11.34	11.52	0.07	0.61%	11.14	11.75	549289	62633	3.52%
2026-06-09	11.25	11.45	0.22	1.96%	10.98	11.48	456460	51408	2.93%
2026-06-08	11.67	11.23	-0.60	-5.07%	11.15	11.76	587153	67013	3.76%
2026-06-05	11.99	11.83	-0.09	-0.76%	11.80	12.23	483308	57748	3.10%
2026-06-04	12.15	11.92	-0.29	-2.38%	11.78	12.31	513112	61502	3.29%
2026-06-03	12.23	12.21	-0.06	-0.49%	12.10	12.37	428875	52466	2.75%
2026-06-02	12.56	12.27	-0.29	-2.31%	12.23	12.57	432968	53419	2.77%
2026-06-01	12.81	12.56	-0.31	-2.41%	12.50	13.01	615544	78185	3.94%
2026-05-29	13.27	12.87	-0.42	-3.16%	12.86	13.36	604769	78795	3.88%
2026-05-28	13.17	13.29	0.04	0.30%	13.00	13.37	556860	73565	3.57%
2026-05-27	13.75	13.25	-0.68	-4.88%	13.20	13.84	894470	119724	5.73%
2026-05-26	14.20	13.93	-0.38	-2.66%	13.64	14.64	1080736	152465	6.93%
2026-05-25	13.84	14.31	0.53	3.85%	13.72	14.32	982976	138811	6.30%
2026-05-22	13.83	13.78	0.04	0.29%	13.51	13.88	591617	80960	3.79%
2026-05-21	14.22	13.74	-0.28	-2.00%	13.71	14.39	907379	127438	5.81%
2026-05-20	14.14	14.02	-0.17	-1.20%	13.99	14.65	928136	132201	5.95%
2026-05-19	13.97	14.19	0.21	1.50%	13.82	14.24	772649	108603	4.95%
2026-05-18	14.43	13.98	-0.33	-2.31%	13.80	14.70	844476	119049	5.41%
2026-05-15	14.69	14.31	-0.36	-2.45%	14.19	14.87	1054111	152412	6.75%
2026-05-14	14.91	14.67	-0.21	-1.41%	14.67	15.49	1572881	237436	10.08%
2026-05-13	15.51	14.88	-0.67	-4.31%	14.84	15.61	1343566	201667	8.61%
2026-05-12	15.52	15.55	-0.45	-2.81%	15.37	16.23	2238971	351670	14.35%
2026-05-11	13.48	16.00	2.65	19.85%	13.48	16.02	2665372	402332	17.08%
2026-05-08	13.21	13.35	0.20	1.52%	13.19	13.59	780667	104526	5.00%
2026-05-07	13.23	13.15	-0.08	-0.60%	13.06	13.30	572514	75263	3.67%
2026-05-06	13.00	13.23	0.23	1.77%	13.00	13.36	728918	96472	4.67%
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%