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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.89 | 40.24 | 39.42 | 40.24 | +1.98% | 1.14 | 0.23% |
| 2026-03-23 | 39.80 | 40.15 | 39.08 | 39.46 | -1.79% | 1.70 | 0.34% |
| 2026-03-20 | 40.81 | 41.12 | 40.13 | 40.18 | -1.28% | 1.08 | 0.21% |
| 2026-03-19 | 40.50 | 41.35 | 40.48 | 40.70 | -0.49% | 1.17 | 0.23% |
| 2026-03-18 | 40.72 | 41.12 | 40.46 | 40.90 | +0.61% | 1.16 | 0.22% |
| 2026-03-17 | 40.58 | 41.60 | 40.44 | 40.65 | +0.12% | 1.54 | 0.30% |
| 2026-03-16 | 40.00 | 41.10 | 39.76 | 40.60 | +2.14% | 1.50 | 0.29% |
| 2026-03-13 | 39.58 | 40.20 | 39.44 | 39.75 | -0.23% | 0.91 | 0.18% |
| 2026-03-12 | 39.88 | 39.98 | 39.45 | 39.84 | -0.13% | 0.79 | 0.16% |
| 2026-03-11 | 39.40 | 40.15 | 39.23 | 39.89 | +0.94% | 1.28 | 0.26% |
| 2026-03-10 | 39.59 | 39.65 | 39.11 | 39.52 | +0.53% | 0.94 | 0.19% |
| 2026-03-09 | 38.75 | 39.55 | 38.59 | 39.31 | +0.28% | 1.20 | 0.24% |
| 2026-03-06 | 37.99 | 39.45 | 37.90 | 39.20 | +3.08% | 1.34 | 0.27% |
| 2026-03-05 | 38.00 | 38.33 | 37.96 | 38.03 | +0.21% | 0.90 | 0.19% |
| 2026-03-04 | 38.30 | 38.60 | 37.85 | 37.95 | -1.94% | 1.18 | 0.24% |
| 2026-03-03 | 39.78 | 40.07 | 38.51 | 38.70 | -3.15% | 1.74 | 0.35% |
| 2026-03-02 | 40.50 | 40.88 | 39.78 | 39.96 | -2.51% | 1.63 | 0.32% |
| 2026-02-27 | 40.50 | 40.99 | 40.35 | 40.99 | +1.39% | 0.95 | 0.18% |
| 2026-02-26 | 41.04 | 41.23 | 40.40 | 40.43 | -1.53% | 1.11 | 0.22% |
| 2026-02-25 | 40.95 | 41.27 | 40.80 | 41.06 | +0.29% | 0.75 | 0.14% |