沃森生物

sz300142 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.35

涨跌幅

-5.18%

成交量

81,193,900 股

成交额

1,102,672,512 元

换手率

5.15%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.90	13.35	13.91	13.30	-5.18%	81,193,900	1,102,672,512	5.15
2026-10-13	13.89	14.08	14.23	13.77	+0.21%	80,269,200	1,127,786,752	5.09
2026-10-12	14.75	14.05	14.96	14.02	-4.75%	105,157,500	1,512,107,392	6.67
2026-10-09	14.08	14.75	14.87	13.62	+4.76%	148,341,200	2,119,854,208	9.41
2026-10-08	14.97	14.08	15.00	13.96	-1.05%	127,155,300	1,819,092,096	8.06
2026-09-30	13.56	14.23	14.50	13.50	+5.49%	153,556,200	2,182,835,200	9.74
2026-09-29	13.51	13.49	13.88	13.37	-0.81%	71,188,000	965,192,192	4.51
2026-09-28	13.85	13.60	14.01	13.47	+0.15%	82,401,700	1,127,825,280	5.23
2026-09-24	13.98	13.58	14.06	13.56	-3.55%	87,931,300	1,209,962,880	5.58
2026-09-23	14.00	14.08	14.33	13.94	+0.43%	114,241,900	1,615,729,536	7.24
2026-09-22	13.68	14.02	14.24	13.59	+2.41%	133,186,600	1,857,373,952	8.45
2026-09-21	13.27	13.69	13.70	13.26	+2.85%	97,855,000	1,328,725,888	6.21
2026-09-18	13.20	13.31	13.50	13.15	+1.84%	72,241,400	965,081,728	4.58
2026-09-17	12.85	13.07	13.29	12.83	+0.77%	53,226,100	699,158,848	3.38
2026-09-16	12.90	12.97	13.06	12.83	-0.31%	42,498,200	551,921,664	2.69
2026-09-15	13.26	13.01	13.31	13.00	-2.84%	48,813,500	640,298,048	3.10
2026-09-14	13.10	13.39	13.45	12.71	+2.29%	75,347,000	992,639,680	4.78
2026-09-11	13.21	13.09	13.47	13.01	+0.69%	76,861,000	1,015,859,072	4.87
2026-09-10	13.33	13.00	13.38	13.00	-3.35%	58,834,700	770,279,424	3.73
2026-09-09	13.25	13.45	13.58	13.20	+0.07%	72,909,700	975,512,000	4.62
2026-09-08	13.01	13.44	13.53	12.92	+2.91%	90,481,900	1,202,270,976	5.74
2026-09-07	12.89	13.06	13.06	12.89	+0.62%	41,970,900	545,968,768	2.66
2026-09-04	13.17	12.98	13.31	12.95	-1.67%	74,467,100	979,415,424	4.72
2026-09-03	13.43	13.20	13.44	13.02	+0.08%	76,024,800	1,002,723,136	4.82
2026-09-02	13.79	13.19	13.89	13.16	-3.16%	106,849,300	1,436,416,384	6.78
2026-09-01	13.51	13.62	13.83	13.41	+0.22%	107,485,900	1,463,157,248	6.82
2026-08-31	13.87	13.59	14.06	13.34	-4.83%	149,788,700	2,035,785,600	9.50
2026-08-28	15.10	14.28	15.15	14.26	-8.34%	211,639,800	3,088,984,064	13.42
2026-08-27	15.12	15.58	15.66	14.66	+2.10%	285,462,700	4,302,250,496	18.10
2026-08-26	14.99	15.26	15.97	14.97	+5.83%	300,822,700	4,637,841,408	19.08

需要全历史数据与程序化访问？查看沃森生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300142 获取全部历史日线。