沃森生物(300142)股票信息
| 股票代码 | 300142 |
| 股票名称 | 沃森生物 |
| 最新价/元 | 17.66 |
| 涨跌额/元 | 2.94 |
| 涨跌幅/% | 19.97 |
| 买入/元 | 17.66 |
| 卖出/元 | 0.00 |
| 昨收/元 | 14.72 |
| 今开/元 | 17.66 |
| 最高/元 | 17.66 |
| 最低/元 | 16.35 |
| 成交量/手 | 1268430.75 |
| 成交额/万 | 220613.01 |
| 股净值/元 | 67.38 |
| 市净率 | 2.97 |
| 总市值/万 | 2824449.52 |
| 流通值/万 | 2753562.52 |
| 换手率/% | 8.14 |
| 入市日期 | 2010-11-12 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:56 |
沃森生物(300142)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 17.66 | 17.66 | 2.94 | 19.97 | 1268430.75 | 220613.01 | 8.14 |
| 2024-09-30 | 13.06 | 14.72 | 2.45 | 19.97 | 997263.55 | 138911.50 | 6.40 |
| 2024-09-27 | 11.33 | 12.27 | 1.15 | 10.34 | 654616.37 | 77568.50 | 4.20 |
| 2024-09-26 | 10.49 | 11.12 | 0.53 | 5.01 | 329351.60 | 35639.27 | 2.11 |
| 2024-09-25 | 10.40 | 10.59 | 0.28 | 2.72 | 294917.06 | 31182.94 | 1.89 |
| 2024-09-24 | 9.98 | 10.31 | 0.41 | 4.14 | 256091.41 | 25978.09 | 1.64 |
| 2024-09-23 | 10.04 | 9.90 | -0.06 | -0.60 | 97244.00 | 9695.52 | 0.62 |
| 2024-09-20 | 10.06 | 9.96 | -0.13 | -1.29 | 137999.79 | 13696.85 | 0.89 |
| 2024-09-19 | 9.98 | 10.09 | 0.19 | 1.92 | 178690.30 | 18004.71 | 1.15 |
| 2024-09-18 | 9.99 | 9.90 | -0.09 | -0.90 | 107357.79 | 10593.69 | 0.69 |
| 2024-09-13 | 10.14 | 9.99 | -0.14 | -1.38 | 113270.90 | 11371.82 | 0.73 |
| 2024-09-12 | 10.18 | 10.13 | -0.05 | -0.49 | 118516.00 | 12132.10 | 0.76 |
| 2024-09-11 | 9.98 | 10.18 | 0.13 | 1.29 | 157703.01 | 16056.44 | 1.01 |
| 2024-09-10 | 10.10 | 10.05 | 0.00 | 0.00 | 122949.71 | 12263.52 | 0.79 |
| 2024-09-09 | 10.06 | 10.05 | -0.09 | -0.89 | 143978.68 | 14499.16 | 0.92 |
| 2024-09-06 | 10.26 | 10.14 | -0.13 | -1.27 | 93938.06 | 9540.56 | 0.60 |
| 2024-09-05 | 10.12 | 10.27 | 0.18 | 1.78 | 135984.23 | 13949.48 | 0.87 |
| 2024-09-04 | 10.21 | 10.09 | -0.18 | -1.75 | 161295.56 | 16435.69 | 1.03 |
| 2024-09-03 | 10.12 | 10.27 | 0.13 | 1.28 | 153457.07 | 15806.31 | 0.98 |
| 2024-09-02 | 10.53 | 10.14 | -0.25 | -2.41 | 197626.84 | 20544.82 | 1.27 |
| 2024-08-30 | 10.58 | 10.39 | -0.18 | -1.70 | 310672.83 | 32993.13 | 1.99 |
| 2024-08-29 | 10.46 | 10.57 | 0.05 | 0.48 | 128718.80 | 13568.46 | 0.83 |
| 2024-08-28 | 10.18 | 10.52 | 0.31 | 3.04 | 195674.88 | 20460.01 | 1.25 |
| 2024-08-27 | 10.26 | 10.21 | -0.05 | -0.49 | 119397.61 | 12285.96 | 0.77 |
| 2024-08-26 | 10.21 | 10.26 | 0.10 | 0.98 | 105493.62 | 10819.43 | 0.68 |
| 2024-08-23 | 10.13 | 10.16 | 0.01 | 0.10 | 95208.40 | 9651.18 | 0.61 |
| 2024-08-22 | 10.42 | 10.15 | -0.24 | -2.31 | 136479.80 | 14006.72 | 0.88 |
| 2024-08-21 | 10.66 | 10.39 | -0.30 | -2.81 | 150364.00 | 15871.63 | 0.96 |
| 2024-08-20 | 11.00 | 10.69 | -0.26 | -2.37 | 143955.50 | 15487.08 | 0.92 |
| 2024-08-19 | 11.10 | 10.95 | -0.18 | -1.62 | 146697.10 | 16274.22 | 0.94 |
| 2024-08-16 | 11.07 | 11.13 | 0.01 | 0.09 | 161943.52 | 17874.11 | 1.04 |
| 2024-08-15 | 11.07 | 11.12 | 0.06 | 0.54 | 192591.63 | 21293.02 | 1.24 |
| 2024-08-14 | 11.40 | 11.06 | -0.37 | -3.24 | 176670.79 | 19702.12 | 1.13 |
| 2024-08-13 | 11.67 | 11.43 | -0.32 | -2.72 | 232387.04 | 26563.74 | 1.49 |
| 2024-08-12 | 11.36 | 11.75 | 0.46 | 4.07 | 324526.45 | 38048.50 | 2.08 |
| 2024-08-09 | 11.70 | 11.29 | -0.36 | -3.09 | 175762.60 | 20134.29 | 1.13 |
| 2024-08-08 | 11.61 | 11.65 | 0.00 | 0.00 | 156563.23 | 18337.36 | 1.00 |
| 2024-08-07 | 11.72 | 11.65 | -0.14 | -1.19 | 173927.23 | 20181.61 | 1.12 |
| 2024-08-06 | 11.45 | 11.79 | 0.41 | 3.60 | 232633.73 | 27224.15 | 1.49 |
| 2024-08-05 | 11.50 | 11.38 | -0.06 | -0.52 | 267120.60 | 31040.32 | 1.71 |
| 2024-08-02 | 11.38 | 11.44 | 0.05 | 0.44 | 222634.11 | 25763.46 | 1.42 |
| 2024-08-01 | 11.56 | 11.39 | -0.19 | -1.64 | 172248.00 | 19705.72 | 1.10 |
| 2024-07-31 | 10.95 | 11.58 | 0.68 | 6.24 | 307188.85 | 34899.25 | 1.96 |
| 2024-07-30 | 10.99 | 10.90 | -0.08 | -0.73 | 148812.12 | 16309.43 | 0.95 |
| 2024-07-29 | 11.22 | 10.98 | -0.21 | -1.88 | 103249.11 | 11421.78 | 0.66 |
| 2024-07-26 | 11.20 | 11.19 | -0.01 | -0.09 | 110823.00 | 12396.87 | 0.71 |
| 2024-07-25 | 10.90 | 11.20 | 0.26 | 2.38 | 176502.00 | 19768.00 | 1.13 |
| 2024-07-24 | 11.07 | 10.94 | -0.14 | -1.26 | 149484.36 | 16433.86 | 0.95 |
| 2024-07-23 | 11.50 | 11.08 | -0.41 | -3.57 | 153491.57 | 17291.51 | 0.98 |
| 2024-07-22 | 11.71 | 11.49 | -0.21 | -1.80 | 161280.48 | 18645.46 | 1.03 |
| 2024-07-19 | 11.60 | 11.70 | 0.06 | 0.52 | 164307.35 | 19110.93 | 1.05 |
| 2024-07-18 | 11.40 | 11.64 | 0.18 | 1.57 | 241860.53 | 27890.57 | 1.54 |
| 2024-07-17 | 11.13 | 11.46 | 0.33 | 2.97 | 269030.16 | 30738.86 | 1.72 |
| 2024-07-16 | 11.08 | 11.13 | 0.02 | 0.18 | 92183.17 | 10247.05 | 0.59 |
| 2024-07-15 | 11.26 | 11.11 | -0.23 | -2.03 | 119766.25 | 13349.68 | 0.76 |
| 2024-07-12 | 11.43 | 11.34 | -0.08 | -0.70 | 129554.20 | 14711.31 | 0.83 |
| 2024-07-11 | 11.14 | 11.42 | 0.49 | 4.48 | 222204.87 | 25218.75 | 1.42 |
| 2024-07-10 | 10.80 | 10.93 | 0.08 | 0.74 | 130210.95 | 14312.63 | 0.83 |
| 2024-07-09 | 10.81 | 10.85 | -0.02 | -0.18 | 158951.85 | 17148.62 | 1.01 |
| 2024-07-08 | 11.33 | 10.87 | -0.46 | -4.06 | 157792.24 | 17343.97 | 1.01 |
| 2024-07-05 | 10.98 | 11.33 | 0.45 | 4.14 | 187763.96 | 20935.64 | 1.20 |
| 2024-07-04 | 11.29 | 10.88 | -0.40 | -3.55 | 170204.20 | 18754.00 | 1.09 |
| 2024-07-03 | 11.39 | 11.28 | -0.09 | -0.79 | 106836.01 | 12133.23 | 0.68 |
| 2024-07-02 | 11.50 | 11.37 | -0.13 | -1.13 | 128664.30 | 14801.74 | 0.82 |
| 2024-07-01 | 11.42 | 11.50 | 0.12 | 1.05 | 116500.60 | 13307.83 | 0.74 |
| 2024-06-28 | 11.38 | 11.38 | 0.00 | 0.00 | 158651.17 | 18223.60 | 1.01 |
| 2024-06-27 | 11.54 | 11.38 | -0.31 | -2.65 | 138992.22 | 16004.14 | 0.89 |
| 2024-06-26 | 11.17 | 11.69 | 0.56 | 5.03 | 213074.77 | 24228.85 | 1.36 |
| 2024-06-25 | 11.15 | 11.13 | -0.03 | -0.27 | 170550.41 | 19113.72 | 1.09 |
| 2024-06-24 | 11.46 | 11.16 | -0.32 | -2.79 | 212059.84 | 23831.84 | 1.35 |
| 2024-06-21 | 11.40 | 11.48 | 0.08 | 0.70 | 140881.16 | 16181.61 | 0.90 |
| 2024-06-20 | 11.66 | 11.40 | -0.25 | -2.15 | 197143.22 | 22939.37 | 1.26 |
| 2024-06-19 | 11.95 | 11.65 | -0.30 | -2.51 | 207690.98 | 24472.11 | 1.33 |
| 2024-06-18 | 12.20 | 11.95 | -0.29 | -2.37 | 228517.27 | 27549.33 | 1.46 |
| 2024-06-17 | 12.33 | 12.24 | -0.23 | -1.84 | 160439.33 | 19623.90 | 1.02 |
| 2024-06-14 | 12.78 | 12.47 | -0.32 | -2.50 | 243399.65 | 30293.26 | 1.55 |
| 2024-06-13 | 12.83 | 12.79 | -0.10 | -0.78 | 129392.05 | 16511.53 | 0.83 |
| 2024-06-12 | 12.77 | 12.89 | 0.08 | 0.63 | 152389.19 | 19625.57 | 0.97 |
| 2024-06-11 | 12.28 | 12.81 | 0.49 | 3.98 | 198921.30 | 25015.35 | 1.27 |
| 2024-06-07 | 12.41 | 12.32 | -0.01 | -0.08 | 124170.50 | 15370.46 | 0.79 |
| 2024-06-06 | 12.93 | 12.33 | -0.57 | -4.42 | 200293.05 | 25085.08 | 1.28 |
| 2024-06-05 | 12.88 | 12.90 | 0.01 | 0.08 | 139460.75 | 18111.96 | 0.89 |
| 2024-06-04 | 12.88 | 12.89 | -0.02 | -0.16 | 148282.79 | 19061.19 | 0.95 |
| 2024-06-03 | 13.22 | 12.91 | -0.45 | -3.37 | 209756.95 | 27249.44 | 1.34 |
| 2024-05-31 | 13.50 | 13.36 | -0.05 | -0.37 | 129452.51 | 17339.00 | 0.83 |
| 2024-05-30 | 13.31 | 13.41 | 0.06 | 0.45 | 97742.98 | 13050.01 | 0.62 |
| 2024-05-29 | 13.40 | 13.36 | -0.09 | -0.67 | 87435.51 | 11777.52 | 0.56 |
| 2024-05-28 | 13.49 | 13.45 | -0.11 | -0.81 | 96856.45 | 13062.57 | 0.62 |
| 2024-05-27 | 13.69 | 13.56 | -0.04 | -0.29 | 164927.24 | 22050.10 | 1.05 |
| 2024-05-24 | 13.92 | 13.60 | -0.39 | -2.79 | 146672.24 | 20161.44 | 0.94 |
| 2024-05-23 | 14.47 | 13.99 | -0.34 | -2.37 | 160379.82 | 22589.14 | 1.02 |
| 2024-05-22 | 14.19 | 14.33 | 0.14 | 0.99 | 114799.68 | 16365.10 | 0.73 |
| 2024-05-21 | 14.46 | 14.19 | -0.30 | -2.07 | 120782.16 | 17164.24 | 0.77 |
| 2024-05-20 | 14.49 | 14.49 | -0.01 | -0.07 | 125006.00 | 18192.54 | 0.80 |
| 2024-05-17 | 14.36 | 14.50 | 0.14 | 0.98 | 114694.94 | 16543.18 | 0.73 |
| 2024-05-16 | 14.40 | 14.36 | -0.02 | -0.14 | 111692.98 | 16100.33 | 0.71 |
| 2024-05-15 | 14.73 | 14.38 | -0.42 | -2.84 | 135087.24 | 19599.87 | 0.86 |
| 2024-05-14 | 14.72 | 14.80 | 0.03 | 0.20 | 115118.73 | 17101.55 | 0.73 |
| 2024-05-13 | 15.12 | 14.77 | -0.30 | -1.99 | 159949.42 | 23898.34 | 1.02 |
| 2024-05-10 | 15.54 | 15.07 | -0.34 | -2.21 | 173723.00 | 26310.69 | 1.11 |
日K线
周K线
月K线
