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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 59.38 | 60.16 | 59.33 | 59.93 | +0.69% | 2.71 | 0.36% |
| 2025-07-22 | 59.11 | 60.14 | 59.09 | 59.52 | +0.47% | 2.45 | 0.33% |
| 2025-07-21 | 59.89 | 59.90 | 59.07 | 59.24 | -1.30% | 2.84 | 0.38% |
| 2025-07-18 | 59.99 | 60.16 | 59.54 | 60.02 | +0.18% | 2.13 | 0.28% |
| 2025-07-17 | 59.68 | 60.45 | 59.26 | 59.91 | +0.69% | 2.16 | 0.29% |
| 2025-07-16 | 58.90 | 59.55 | 58.75 | 59.50 | +0.64% | 1.84 | 0.25% |
| 2025-07-15 | 58.34 | 59.21 | 57.60 | 59.12 | +0.54% | 2.68 | 0.36% |
| 2025-07-14 | 59.51 | 59.51 | 58.80 | 58.80 | -1.18% | 2.53 | 0.34% |
| 2025-07-11 | 59.93 | 60.00 | 59.48 | 59.50 | -0.70% | 2.90 | 0.38% |
| 2025-07-10 | 60.11 | 60.41 | 59.80 | 59.92 | -0.81% | 2.32 | 0.31% |
| 2025-07-09 | 60.66 | 61.41 | 60.23 | 60.41 | +0.80% | 3.15 | 0.41% |
| 2025-07-08 | 59.69 | 60.23 | 59.51 | 59.93 | +0.20% | 1.85 | 0.24% |
| 2025-07-07 | 60.74 | 60.75 | 59.63 | 59.81 | -1.39% | 2.48 | 0.33% |
| 2025-07-04 | 61.62 | 61.75 | 60.58 | 60.65 | -1.61% | 2.43 | 0.32% |
| 2025-07-03 | 61.69 | 62.48 | 61.17 | 61.64 | -1.08% | 2.77 | 0.35% |
| 2025-07-02 | 60.19 | 62.57 | 58.50 | 62.31 | +3.50% | 6.61 | 0.86% |
| 2025-07-01 | 60.80 | 61.28 | 59.75 | 60.20 | -1.31% | 4.06 | 0.53% |
| 2025-06-30 | 61.60 | 61.70 | 60.95 | 61.00 | -0.65% | 2.52 | 0.33% |
| 2025-06-27 | 60.81 | 61.70 | 60.81 | 61.40 | +0.72% | 1.96 | 0.25% |
| 2025-06-26 | 62.00 | 62.01 | 60.85 | 60.96 | -1.60% | 3.26 | 0.42% |