沃森生物（300142）历史行情

以下为沃森生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.080	14.750	14.870	13.620	0.670	4.759%	14,834.12万	21.20亿	9.407%
2026-10-08	14.970	14.080	15.000	13.960	-0.150	-1.054%	127.16万	0.00亿	0.000%
2026-10-07	13.560	14.230	14.500	13.500	0.740	5.486%	15,355.62万	21.83亿	9.738%
2026-10-06	13.560	14.230	14.500	13.500	0.740	5.486%	15,355.62万	21.83亿	9.738%
2026-10-05	13.560	14.230	14.500	13.500	0.740	5.486%	15,355.62万	21.83亿	9.738%
2026-10-02	13.560	14.230	14.500	13.500	0.740	5.486%	15,355.62万	21.83亿	9.738%
2026-10-01	13.560	14.230	14.500	13.500	0.740	5.486%	15,355.62万	21.83亿	9.738%
2026-09-30	13.560	14.230	14.500	13.500	0.740	5.486%	153.56万	0.00亿	0.000%
2026-09-29	13.510	13.490	13.880	13.370	-0.110	-0.809%	71.19万	0.00亿	0.000%
2026-09-28	13.850	13.600	14.010	13.470	0.020	0.147%	82.40万	0.00亿	0.000%
2026-09-27	13.980	13.580	14.060	13.560	-0.500	-3.551%	8,793.14万	12.10亿	5.576%
2026-09-24	13.980	13.580	14.060	13.560	-0.500	-3.551%	87.93万	0.00亿	0.000%
2026-09-23	14.000	14.080	14.330	13.940	0.060	0.428%	114.24万	0.00亿	0.000%
2026-09-22	13.680	14.020	14.240	13.590	0.330	2.411%	133.19万	0.00亿	0.000%
2026-09-21	13.270	13.690	13.700	13.260	0.380	2.855%	97.86万	0.00亿	0.000%
2026-09-18	13.200	13.310	13.500	13.150	0.240	1.836%	72.24万	0.00亿	0.000%
2026-09-17	12.850	13.070	13.290	12.830	0.100	0.771%	53.23万	0.00亿	0.000%
2026-09-16	12.900	12.970	13.060	12.830	-0.040	-0.307%	42.50万	0.00亿	0.000%
2026-09-15	13.260	13.010	13.310	13.000	-0.380	-2.838%	48.81万	0.00亿	0.000%
2026-09-14	13.100	13.390	13.450	12.710	0.300	2.292%	75.35万	0.00亿	0.000%
2026-09-11	13.210	13.090	13.470	13.010	0.090	0.692%	76.86万	0.00亿	0.000%
2026-09-10	13.330	13.000	13.380	13.000	-0.450	-3.346%	58.83万	0.00亿	0.000%
2026-09-09	13.250	13.450	13.580	13.200	0.010	0.074%	72.91万	0.00亿	0.000%
2026-09-08	13.010	13.440	13.530	12.920	0.380	2.910%	90.48万	0.00亿	0.000%
2026-09-07	12.890	13.060	13.060	12.890	0.080	0.616%	41.97万	0.00亿	0.000%
2026-09-04	13.170	12.980	13.310	12.950	-0.220	-1.667%	74.47万	0.00亿	0.000%
2026-09-03	13.430	13.200	13.440	13.020	0.010	0.076%	76.02万	0.00亿	0.000%
2026-09-02	13.790	13.190	13.890	13.160	-0.430	-3.157%	106.85万	0.00亿	0.000%
2026-09-01	13.510	13.620	13.830	13.410	0.030	0.221%	107.49万	0.00亿	0.000%
2026-08-31	13.870	13.590	14.060	13.340	-0.690	-4.832%	149.79万	0.00亿	0.000%
2026-08-28	15.100	14.280	15.150	14.260	-1.300	-8.344%	211.64万	0.00亿	0.000%
2026-08-27	15.120	15.580	15.660	14.660	0.320	2.097%	285.46万	0.00亿	0.000%
2026-08-26	14.990	15.260	15.970	14.970	0.840	5.825%	300.82万	0.00亿	0.000%
2026-08-25	14.500	14.420	14.820	14.100	-0.480	-3.221%	221.01万	0.00亿	0.000%
2026-08-24	16.170	14.900	16.490	14.770	-1.200	-7.453%	327.96万	0.00亿	0.000%
2026-08-21	15.720	16.100	16.970	15.300	0.980	6.481%	509.27万	0.00亿	0.000%
2026-08-20	15.120	15.120	15.120	15.120	2.520	20.000%	67.09万	0.00亿	0.000%
2026-08-19	13.000	12.600	13.130	12.540	-0.480	-3.670%	64.05万	0.00亿	0.000%
2026-08-18	13.280	13.080	13.580	13.030	-0.220	-1.654%	60.78万	0.00亿	0.000%
2026-08-17	13.300	13.300	13.390	12.980	0.020	0.151%	54.62万	0.00亿	0.000%
2026-08-14	13.220	13.280	13.520	13.080	-0.040	-0.300%	69.07万	0.00亿	0.000%
2026-08-13	13.120	13.320	13.560	12.920	0.160	1.216%	97.22万	0.00亿	0.000%
2026-08-12	13.180	13.160	13.400	13.070	-0.030	-0.227%	55.02万	0.00亿	0.000%
2026-08-11	13.060	13.190	13.460	13.010	0.060	0.457%	83.53万	0.00亿	0.000%
2026-08-10	13.000	13.130	13.280	12.990	-0.010	-0.076%	82.92万	0.00亿	0.000%
2026-08-07	12.150	13.140	13.160	12.040	0.960	7.882%	119.52万	0.00亿	0.000%
2026-08-06	12.500	12.180	12.530	12.090	-0.380	-3.025%	62.14万	0.00亿	0.000%
2026-08-05	12.310	12.560	12.690	12.170	0.220	1.783%	60.39万	0.00亿	0.000%
2026-08-04	12.380	12.340	12.600	12.300	0.020	0.162%	52.07万	0.00亿	0.000%
2026-08-03	12.290	12.320	12.360	12.180	0.000	0.000%	33.06万	0.00亿	0.000%
2026-07-31	12.160	12.320	12.450	12.110	0.140	1.149%	47.04万	0.00亿	0.000%
2026-07-30	12.070	12.180	12.370	11.950	-0.010	-0.082%	52.37万	0.00亿	0.000%
2026-07-29	12.020	12.190	12.290	11.820	0.190	1.583%	49.51万	0.00亿	0.000%
2026-07-28	12.360	12.000	12.470	12.000	-0.360	-2.913%	51.04万	0.00亿	0.000%
2026-07-27	11.730	12.360	12.390	11.610	0.420	3.518%	62.44万	0.00亿	0.000%
2026-07-24	13.170	11.940	13.220	11.910	-1.320	-9.955%	95.26万	0.00亿	0.000%
2026-07-23	13.350	13.260	13.530	13.010	-0.230	-1.705%	65.84万	0.00亿	0.000%
2026-07-22	13.500	13.490	13.840	13.330	-0.160	-1.172%	82.41万	0.00亿	0.000%
2026-07-21	13.100	13.650	13.660	12.850	0.420	3.175%	99.70万	0.00亿	0.000%
2026-07-20	12.640	13.230	13.240	12.550	0.430	3.359%	79.27万	0.00亿	0.000%
2026-07-17	13.800	12.800	13.810	12.710	-1.190	-8.506%	105.68万	0.00亿	0.000%
2026-07-16	13.540	13.990	14.150	13.200	0.200	1.450%	113.82万	0.00亿	0.000%
2026-07-15	13.280	13.790	14.140	13.250	0.330	2.452%	138.88万	0.00亿	0.000%
2026-07-14	13.200	13.460	13.750	13.080	0.260	1.970%	95.03万	0.00亿	0.000%
2026-07-13	13.140	13.200	13.480	13.010	0.060	0.457%	97.53万	0.00亿	0.000%
2026-07-10	12.420	13.140	13.380	12.200	0.640	5.120%	100.66万	0.00亿	0.000%
2026-07-09	12.180	12.500	12.660	11.990	0.190	1.543%	52.21万	0.00亿	0.000%
2026-07-08	12.560	12.310	12.800	12.280	-0.200	-1.599%	54.75万	0.00亿	0.000%
2026-07-07	13.100	12.510	13.100	12.480	-0.720	-5.442%	76.41万	0.00亿	0.000%
2026-07-06	13.110	13.230	13.860	13.020	0.030	0.227%	102.37万	0.00亿	0.000%
2026-07-03	13.150	13.200	13.350	12.880	0.210	1.617%	67.52万	0.00亿	0.000%
2026-07-02	13.180	12.990	13.550	12.930	-0.360	-2.697%	80.03万	0.00亿	0.000%
2026-07-01	12.930	13.350	13.480	12.670	0.360	2.771%	97.92万	0.00亿	0.000%
2026-06-30	12.760	12.990	13.040	12.550	0.150	1.168%	77.94万	0.00亿	0.000%
2026-06-29	11.610	12.840	12.850	11.500	1.170	10.026%	105.69万	0.00亿	0.000%
2026-06-26	12.200	11.670	12.370	11.660	-0.580	-4.735%	58.94万	0.00亿	0.000%
2026-06-25	12.290	12.250	12.520	11.930	-0.200	-1.606%	65.00万	0.00亿	0.000%
2026-06-24	12.550	12.450	12.780	12.280	0.055	0.444%	62.95万	0.00亿	0.000%
2026-06-23	12.225	12.395	12.815	12.155	0.140	1.142%	79.31万	0.00亿	0.000%
2026-06-22	12.195	12.255	12.255	11.705	-0.060	-0.487%	63.83万	0.00亿	0.000%
2026-06-18	11.865	12.315	12.435	11.805	0.430	3.618%	68.55万	0.00亿	0.000%
2026-06-17	11.855	11.885	12.095	11.775	-0.130	-1.082%	52.36万	0.00亿	0.000%
2026-06-16	11.475	12.015	12.135	11.275	0.490	4.252%	78.33万	0.00亿	0.000%
2026-06-15	11.275	11.525	11.535	11.235	0.090	0.787%	56.97万	0.00亿	0.000%
2026-06-12	11.125	11.435	11.445	11.045	0.410	3.719%	60.31万	0.00亿	0.000%
2026-06-11	11.255	11.025	11.365	10.955	-0.370	-3.247%	39.89万	0.00亿	0.000%
2026-06-10	11.215	11.395	11.625	11.015	0.070	0.618%	54.93万	0.00亿	0.000%
2026-06-09	11.125	11.325	11.355	10.855	0.220	1.981%	45.65万	0.00亿	0.000%
2026-06-08	11.545	11.105	11.635	11.025	-0.600	-5.126%	58.72万	0.00亿	0.000%
2026-06-05	11.865	11.705	12.105	11.675	-0.090	-0.763%	48.33万	0.00亿	0.000%
2026-06-04	12.025	11.795	12.185	11.655	-0.290	-2.400%	51.31万	0.00亿	0.000%
2026-06-03	12.105	12.085	12.245	11.975	-0.060	-0.494%	42.89万	0.00亿	0.000%
2026-06-02	12.435	12.145	12.445	12.105	-0.290	-2.332%	43.30万	0.00亿	0.000%
2026-06-01	12.685	12.435	12.885	12.375	-0.310	-2.432%	61.55万	0.00亿	0.000%
2026-05-29	13.145	12.745	13.235	12.735	-0.420	-3.190%	60.48万	0.00亿	0.000%
2026-05-28	13.045	13.165	13.245	12.875	0.040	0.305%	55.69万	0.00亿	0.000%
2026-05-27	13.625	13.125	13.715	13.075	-0.680	-4.926%	89.45万	0.00亿	0.000%
2026-05-26	14.075	13.805	14.515	13.515	-0.380	-2.679%	108.07万	0.00亿	0.000%
2026-05-25	13.715	14.185	14.195	13.595	0.530	3.881%	98.30万	0.00亿	0.000%
2026-05-22	13.705	13.655	13.755	13.385	0.040	0.294%	59.16万	0.00亿	0.000%
2026-05-21	14.095	13.615	14.265	13.585	-0.280	-2.015%	90.74万	0.00亿	0.000%
2026-05-20	14.015	13.895	14.525	13.865	-0.170	-1.209%	92.81万	0.00亿	0.000%
2026-05-19	13.845	14.065	14.115	13.695	0.210	1.516%	77.26万	0.00亿	0.000%
2026-05-18	14.305	13.855	14.575	13.675	-0.330	-2.326%	84.45万	0.00亿	0.000%
2026-05-15	14.565	14.185	14.745	14.065	-0.360	-2.475%	105.41万	0.00亿	0.000%
2026-05-14	14.785	14.545	15.365	14.545	-0.210	-1.423%	157.29万	0.00亿	0.000%
2026-05-13	15.385	14.755	15.485	14.715	-0.670	-4.344%	134.36万	0.00亿	0.000%
2026-05-12	15.395	15.425	16.105	15.245	-0.450	-2.835%	223.90万	0.00亿	0.000%
2026-05-11	13.355	15.875	15.895	13.355	2.650	20.038%	266.54万	0.00亿	0.000%
2026-05-08	13.085	13.225	13.465	13.065	0.200	1.536%	78.07万	0.00亿	0.000%
2026-05-07	13.105	13.025	13.175	12.935	-0.080	-0.610%	57.25万	0.00亿	0.000%
2026-05-06	12.875	13.105	13.235	12.875	0.230	1.786%	72.89万	0.00亿	0.000%
2026-04-30	12.725	12.875	13.015	12.725	0.110	0.862%	70.47万	0.00亿	0.000%
2026-04-29	12.555	12.765	12.855	12.455	0.040	0.314%	84.14万	0.00亿	0.000%
2026-04-28	12.485	12.725	13.485	12.395	0.900	7.611%	162.42万	0.00亿	0.000%
2026-04-27	11.725	11.825	11.865	11.525	0.070	0.595%	27.40万	0.00亿	0.000%
2026-04-24	11.775	11.755	11.835	11.635	-0.060	-0.508%	25.77万	0.00亿	0.000%
2026-04-23	12.105	11.815	12.115	11.755	-0.340	-2.797%	35.80万	0.00亿	0.000%
2026-04-22	11.935	12.155	12.225	11.905	0.230	1.929%	33.21万	0.00亿	0.000%
2026-04-21	12.175	11.925	12.315	11.875	-0.260	-2.134%	35.18万	0.00亿	0.000%
2026-04-20	12.275	12.185	12.295	12.085	-0.150	-1.216%	33.10万	0.00亿	0.000%
2026-04-17	12.525	12.335	12.535	12.265	-0.280	-2.220%	35.23万	0.00亿	0.000%
2026-04-16	12.595	12.615	12.655	12.495	-0.050	-0.395%	30.09万	0.00亿	0.000%
2026-04-15	12.815	12.665	12.845	12.585	-0.030	-0.236%	41.20万	0.00亿	0.000%
2026-04-14	12.445	12.695	12.725	12.295	0.290	2.338%	46.96万	0.00亿	0.000%
2026-04-13	12.295	12.405	12.515	12.285	0.000	0.000%	30.69万	0.00亿	0.000%
2026-04-10	12.475	12.435	12.695	12.425	0.000	0.000%	38.81万	0.00亿	0.000%
2026-04-09	12.635	12.455	12.815	12.415	0.000	0.000%	43.57万	0.00亿	0.000%
2026-04-08	12.675	12.755	12.845	12.575	0.000	0.000%	55.22万	0.00亿	0.000%
2026-04-07	12.325	12.525	12.575	12.075	0.000	0.000%	39.65万	0.00亿	0.000%
2026-04-03	12.495	12.225	12.575	12.165	0.000	0.000%	38.65万	0.00亿	0.000%
2026-04-02	12.615	12.565	12.765	12.455	0.000	0.000%	44.74万	0.00亿	0.000%
2026-04-01	12.515	12.675	12.755	12.315	0.000	0.000%	62.15万	0.00亿	0.000%