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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.51 | 56.95 | 56.06 | 56.78 | +0.04% | 2.80 | 0.39% |
| 2025-08-19 | 56.00 | 57.10 | 55.45 | 56.76 | +1.43% | 4.67 | 0.66% |
| 2025-08-18 | 54.80 | 56.03 | 54.68 | 55.96 | +2.38% | 4.07 | 0.58% |
| 2025-08-15 | 54.25 | 54.82 | 54.24 | 54.66 | +0.28% | 2.50 | 0.36% |
| 2025-08-14 | 55.72 | 55.72 | 54.50 | 54.51 | -2.22% | 3.87 | 0.56% |
| 2025-08-13 | 56.40 | 56.40 | 55.72 | 55.75 | -0.87% | 3.43 | 0.48% |
| 2025-08-12 | 56.60 | 57.10 | 56.23 | 56.24 | -0.60% | 2.62 | 0.37% |
| 2025-08-11 | 56.25 | 56.88 | 56.10 | 56.58 | +0.41% | 2.40 | 0.34% |
| 2025-08-08 | 56.55 | 56.88 | 56.05 | 56.35 | -0.27% | 2.35 | 0.33% |
| 2025-08-07 | 57.36 | 57.50 | 56.46 | 56.50 | -1.57% | 3.91 | 0.54% |
| 2025-08-06 | 57.70 | 57.84 | 57.39 | 57.40 | -0.47% | 2.49 | 0.34% |
| 2025-08-05 | 57.89 | 58.15 | 57.55 | 57.67 | -0.03% | 2.50 | 0.34% |
| 2025-08-04 | 57.90 | 58.52 | 57.30 | 57.69 | -0.64% | 3.18 | 0.44% |
| 2025-08-01 | 58.05 | 58.76 | 57.98 | 58.06 | -0.82% | 1.98 | 0.27% |
| 2025-07-31 | 59.39 | 59.56 | 58.28 | 58.54 | -0.31% | 2.96 | 0.40% |
| 2025-07-30 | 59.00 | 59.59 | 58.40 | 58.72 | -0.32% | 2.83 | 0.38% |
| 2025-07-29 | 58.95 | 59.49 | 58.71 | 58.91 | -0.24% | 2.49 | 0.33% |
| 2025-07-28 | 59.59 | 59.62 | 58.97 | 59.05 | -1.16% | 2.64 | 0.35% |
| 2025-07-25 | 60.67 | 60.69 | 59.60 | 59.74 | -1.68% | 3.64 | 0.48% |
| 2025-07-24 | 59.93 | 61.99 | 59.83 | 60.76 | +1.38% | 5.60 | 0.73% |