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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 62.10 | 62.10 | 61.32 | 61.95 | -0.31% | 2.58 | 0.33% |
| 2025-06-24 | 62.81 | 63.12 | 61.69 | 62.14 | -1.05% | 3.85 | 0.49% |
| 2025-06-23 | 61.39 | 63.04 | 61.11 | 62.80 | +1.23% | 2.35 | 0.30% |
| 2025-06-20 | 60.95 | 62.04 | 60.91 | 62.04 | +1.62% | 2.15 | 0.28% |
| 2025-06-19 | 62.50 | 62.88 | 60.98 | 61.05 | -2.94% | 3.27 | 0.42% |
| 2025-06-18 | 63.84 | 63.84 | 62.81 | 62.90 | -1.93% | 2.21 | 0.28% |
| 2025-06-17 | 63.73 | 64.60 | 63.53 | 64.14 | +0.75% | 3.18 | 0.39% |
| 2025-06-16 | 64.56 | 64.80 | 63.40 | 63.66 | -2.20% | 3.87 | 0.48% |
| 2025-06-13 | 66.61 | 66.61 | 64.86 | 65.09 | -2.28% | 3.74 | 0.45% |
| 2025-06-12 | 67.48 | 67.48 | 66.24 | 66.61 | -1.29% | 3.60 | 0.43% |
| 2025-06-11 | 67.52 | 68.15 | 67.30 | 67.48 | -0.12% | 3.71 | 0.43% |
| 2025-06-10 | 69.70 | 69.97 | 67.22 | 67.56 | -3.07% | 5.91 | 0.69% |
| 2025-06-09 | 71.02 | 71.59 | 69.42 | 69.70 | -3.84% | 8.24 | 0.93% |
| 2025-06-06 | 80.00 | 80.00 | 72.38 | 72.48 | -7.50% | 17.35 | 1.80% |
| 2025-06-05 | 78.36 | 78.36 | 77.40 | 78.36 | +9.99% | 9.43 | 0.95% |
| 2025-06-04 | 69.97 | 72.00 | 69.69 | 71.24 | +1.51% | 3.25 | 0.36% |
| 2025-06-03 | 69.00 | 70.37 | 68.37 | 70.18 | +1.27% | 2.75 | 0.31% |
| 2025-05-30 | 70.60 | 70.95 | 69.29 | 69.30 | -0.20% | 2.61 | 0.30% |
| 2025-05-29 | 68.54 | 69.98 | 68.09 | 69.44 | +1.48% | 2.05 | 0.23% |
| 2025-05-28 | 69.59 | 69.59 | 68.37 | 68.43 | -1.45% | 1.46 | 0.17% |