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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 68.91 | 70.28 | 68.90 | 69.44 | +0.77% | 2.06 | 0.23% |
| 2025-05-26 | 68.00 | 69.70 | 67.51 | 68.91 | +1.19% | 2.26 | 0.26% |
| 2025-05-23 | 68.02 | 69.96 | 67.89 | 68.10 | -0.42% | 2.87 | 0.33% |
| 2025-05-22 | 67.57 | 68.96 | 67.00 | 68.39 | +0.99% | 1.78 | 0.21% |
| 2025-05-21 | 67.80 | 69.36 | 67.08 | 67.72 | -0.09% | 2.50 | 0.29% |
| 2025-05-20 | 68.40 | 69.14 | 67.67 | 67.78 | -0.94% | 1.46 | 0.17% |
| 2025-05-19 | 68.00 | 69.80 | 67.51 | 68.42 | +1.56% | 2.38 | 0.27% |
| 2025-05-16 | 66.10 | 67.49 | 65.70 | 67.37 | +1.84% | 1.65 | 0.20% |
| 2025-05-15 | 67.18 | 67.33 | 66.02 | 66.15 | -1.56% | 1.54 | 0.18% |
| 2025-05-14 | 67.19 | 68.21 | 66.83 | 67.20 | 0.00% | 1.41 | 0.17% |
| 2025-05-13 | 68.41 | 68.80 | 66.90 | 67.20 | -1.94% | 2.50 | 0.29% |
| 2025-05-12 | 64.73 | 68.88 | 64.58 | 68.53 | +5.87% | 5.34 | 0.63% |
| 2025-05-09 | 65.60 | 66.00 | 64.71 | 64.73 | -1.61% | 1.13 | 0.14% |
| 2025-05-08 | 65.15 | 65.90 | 65.14 | 65.79 | +0.34% | 1.00 | 0.12% |
| 2025-05-07 | 65.80 | 66.02 | 64.75 | 65.57 | +0.72% | 1.90 | 0.23% |
| 2025-05-06 | 65.53 | 66.10 | 64.62 | 65.10 | -0.47% | 1.61 | 0.19% |