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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 40.50 | 41.58 | 40.49 | 40.94 | +1.94% | 1.12 | 0.21% |
| 2026-02-13 | 40.52 | 40.80 | 40.14 | 40.16 | -0.77% | 0.87 | 0.17% |
| 2026-02-12 | 41.20 | 41.20 | 40.42 | 40.47 | -1.84% | 1.36 | 0.26% |
| 2026-02-11 | 41.45 | 41.57 | 41.20 | 41.23 | -0.65% | 0.90 | 0.17% |
| 2026-02-10 | 41.80 | 41.83 | 41.45 | 41.50 | -1.45% | 1.24 | 0.24% |
| 2026-02-09 | 41.98 | 42.24 | 41.76 | 42.11 | +0.60% | 0.96 | 0.18% |
| 2026-02-06 | 42.07 | 42.13 | 41.77 | 41.86 | -0.76% | 0.79 | 0.15% |
| 2026-02-05 | 41.91 | 42.30 | 41.77 | 42.18 | +0.52% | 1.13 | 0.21% |
| 2026-02-04 | 41.70 | 41.96 | 41.31 | 41.96 | +0.36% | 1.30 | 0.25% |
| 2026-02-03 | 41.75 | 42.16 | 41.56 | 41.81 | +0.53% | 0.83 | 0.16% |
| 2026-02-02 | 41.82 | 42.35 | 41.50 | 41.59 | -1.09% | 1.08 | 0.20% |
| 2026-01-30 | 42.65 | 43.00 | 41.81 | 42.05 | -2.39% | 2.12 | 0.40% |
| 2026-01-29 | 43.69 | 43.69 | 42.32 | 43.08 | -1.53% | 2.51 | 0.46% |
| 2026-01-28 | 44.91 | 44.93 | 43.71 | 43.75 | -2.65% | 3.30 | 0.59% |
| 2026-01-27 | 46.90 | 46.91 | 44.33 | 44.94 | -4.18% | 4.51 | 0.79% |
| 2026-01-26 | 44.30 | 46.98 | 44.30 | 46.90 | +5.87% | 6.43 | 1.11% |
| 2026-01-23 | 43.93 | 44.63 | 43.90 | 44.30 | +0.84% | 2.26 | 0.40% |
| 2026-01-22 | 44.33 | 44.58 | 43.78 | 43.93 | -0.90% | 1.96 | 0.35% |
| 2026-01-21 | 44.48 | 44.95 | 44.15 | 44.33 | -0.92% | 1.70 | 0.30% |
| 2026-01-20 | 44.48 | 45.15 | 44.19 | 44.74 | +0.58% | 1.65 | 0.29% |