万泰生物 sh.603392
35.36
-3.52%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.46 | 36.62 | 35.17 | 35.36 | -3.52% | 1.90 | 0.42% |
| 2026-05-22 | 38.00 | 38.19 | 36.54 | 36.65 | -3.37% | 1.98 | 0.43% |
| 2026-05-21 | 38.14 | 38.35 | 37.74 | 37.93 | -0.68% | 1.70 | 0.35% |
| 2026-05-20 | 38.90 | 39.14 | 37.73 | 38.19 | -2.45% | 2.21 | 0.46% |
| 2026-05-19 | 39.88 | 40.22 | 38.82 | 39.15 | -1.93% | 1.82 | 0.36% |
| 2026-05-18 | 39.36 | 40.41 | 39.36 | 39.92 | +0.91% | 1.55 | 0.31% |
| 2026-05-15 | 40.00 | 40.35 | 39.39 | 39.56 | -1.17% | 2.13 | 0.42% |
| 2026-05-14 | 41.60 | 42.38 | 40.02 | 40.03 | -4.71% | 3.37 | 0.65% |
| 2026-05-13 | 42.90 | 43.00 | 41.80 | 42.01 | -3.00% | 3.91 | 0.73% |
| 2026-05-12 | 45.07 | 45.08 | 43.20 | 43.31 | -6.21% | 6.63 | 1.19% |
| 2026-05-11 | 44.00 | 46.98 | 42.53 | 46.18 | +7.92% | 9.84 | 1.73% |
| 2026-05-08 | 41.40 | 44.22 | 41.40 | 42.79 | +5.21% | 4.98 | 0.92% |
| 2026-05-07 | 40.00 | 41.33 | 39.84 | 40.67 | +2.08% | 2.24 | 0.44% |
| 2026-05-06 | 39.48 | 40.20 | 39.16 | 39.84 | +1.37% | 1.65 | 0.33% |
| 2026-04-30 | 39.00 | 39.80 | 38.83 | 39.30 | +0.59% | 1.48 | 0.30% |
| 2026-04-29 | 38.99 | 39.58 | 38.89 | 39.07 | -0.56% | 1.31 | 0.26% |
| 2026-04-28 | 38.50 | 39.60 | 38.27 | 39.29 | -1.26% | 1.99 | 0.41% |
| 2026-04-27 | 38.90 | 39.83 | 38.62 | 39.79 | +2.24% | 1.29 | 0.26% |
| 2026-04-24 | 38.70 | 39.08 | 38.30 | 38.92 | +0.93% | 0.85 | 0.17% |
| 2026-04-23 | 38.79 | 38.86 | 38.45 | 38.56 | -0.93% | 0.88 | 0.18% |