沃森生物
SZ300142 前复权 GEM
14.23
+0.74
(+5.49%)
今开
13.56
最高
14.50
最低
13.50
昨收
13.49
振幅
7.41%
成交量
15,355.6万
交易日数
1209
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.80
MA10
13.60
MA20
13.39
MA60
13.34
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.56 | 14.50 | 13.50 | 14.23 | 15,356万 |
| 2 | 2026-09-29 | 13.51 | 13.88 | 13.37 | 13.49 | 7,119万 |
| 3 | 2026-09-28 | 13.85 | 14.01 | 13.47 | 13.60 | 8,240万 |
| 4 | 2026-09-24 | 13.98 | 14.06 | 13.56 | 13.58 | 8,793万 |
| 5 | 2026-09-23 | 14.00 | 14.33 | 13.94 | 14.08 | 11,424万 |
| 6 | 2026-09-22 | 13.68 | 14.24 | 13.59 | 14.02 | 13,319万 |
| 7 | 2026-09-21 | 13.27 | 13.70 | 13.26 | 13.69 | 9,786万 |
| 8 | 2026-09-18 | 13.20 | 13.50 | 13.15 | 13.31 | 7,224万 |
| 9 | 2026-09-17 | 12.85 | 13.29 | 12.83 | 13.07 | 5,323万 |
| 10 | 2026-09-16 | 12.90 | 13.06 | 12.83 | 12.97 | 4,250万 |
| 11 | 2026-09-15 | 13.26 | 13.31 | 13.00 | 13.01 | 4,881万 |
| 12 | 2026-09-14 | 13.10 | 13.45 | 12.71 | 13.39 | 7,535万 |