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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.86 | 38.98 | 38.65 | 38.92 | -0.46% | 0.77 | 0.16% |
| 2026-04-21 | 40.47 | 40.47 | 39.00 | 39.10 | -3.58% | 2.05 | 0.41% |
| 2026-04-20 | 39.50 | 40.78 | 39.40 | 40.55 | +2.24% | 1.63 | 0.32% |
| 2026-04-17 | 39.30 | 40.40 | 39.03 | 39.66 | +0.79% | 1.84 | 0.37% |
| 2026-04-16 | 39.40 | 39.65 | 39.00 | 39.35 | -0.13% | 1.00 | 0.20% |
| 2026-04-15 | 39.23 | 39.63 | 39.10 | 39.40 | +0.82% | 1.25 | 0.25% |
| 2026-04-14 | 38.58 | 39.17 | 38.12 | 39.08 | +1.82% | 1.13 | 0.23% |
| 2026-04-13 | 38.73 | 38.89 | 38.25 | 38.38 | -1.79% | 0.99 | 0.20% |
| 2026-04-10 | 39.19 | 39.62 | 38.83 | 39.08 | +0.83% | 1.16 | 0.23% |
| 2026-04-09 | 40.05 | 40.06 | 38.62 | 38.76 | -3.27% | 1.60 | 0.32% |
| 2026-04-08 | 39.29 | 40.18 | 39.00 | 40.07 | +3.43% | 1.49 | 0.30% |
| 2026-04-07 | 38.59 | 38.90 | 38.25 | 38.74 | +0.39% | 0.72 | 0.15% |
| 2026-04-03 | 39.88 | 39.88 | 38.55 | 38.59 | -3.14% | 1.03 | 0.21% |
| 2026-04-02 | 40.27 | 40.29 | 39.70 | 39.84 | -1.17% | 1.04 | 0.21% |
| 2026-04-01 | 39.97 | 40.45 | 39.72 | 40.31 | +1.41% | 1.20 | 0.24% |
| 2026-03-31 | 40.24 | 40.76 | 39.75 | 39.75 | -1.56% | 1.10 | 0.22% |
| 2026-03-30 | 39.75 | 40.50 | 39.37 | 40.38 | +1.13% | 1.32 | 0.26% |
| 2026-03-27 | 38.62 | 40.05 | 38.60 | 39.93 | +2.17% | 1.26 | 0.25% |
| 2026-03-26 | 39.88 | 40.40 | 38.96 | 39.08 | -1.93% | 0.97 | 0.19% |
| 2026-03-25 | 40.37 | 40.44 | 39.65 | 39.85 | -0.97% | 1.15 | 0.23% |