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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 44.89 | 45.04 | 44.16 | 44.48 | -1.33% | 2.41 | 0.43% |
| 2026-01-16 | 46.03 | 46.18 | 44.83 | 45.08 | -1.98% | 2.95 | 0.52% |
| 2026-01-15 | 46.94 | 47.15 | 45.88 | 45.99 | -2.91% | 2.62 | 0.45% |
| 2026-01-14 | 47.00 | 48.77 | 46.67 | 47.37 | +0.51% | 3.68 | 0.61% |
| 2026-01-13 | 47.21 | 48.11 | 46.80 | 47.13 | -0.51% | 2.70 | 0.45% |
| 2026-01-12 | 46.88 | 47.66 | 46.88 | 47.37 | +1.26% | 2.29 | 0.38% |
| 2026-01-09 | 46.70 | 46.95 | 46.15 | 46.78 | +0.21% | 2.17 | 0.37% |
| 2026-01-08 | 45.54 | 47.11 | 45.47 | 46.68 | +2.53% | 2.56 | 0.43% |
| 2026-01-07 | 46.34 | 46.50 | 45.52 | 45.53 | -1.68% | 2.04 | 0.35% |
| 2026-01-06 | 45.97 | 46.78 | 45.91 | 46.31 | +0.83% | 1.84 | 0.31% |
| 2026-01-05 | 44.92 | 46.11 | 44.66 | 45.93 | +2.20% | 1.88 | 0.33% |
| 2025-12-31 | 45.68 | 45.75 | 44.79 | 44.94 | -1.62% | 1.37 | 0.24% |
| 2025-12-30 | 46.00 | 46.17 | 45.63 | 45.68 | -0.72% | 1.10 | 0.19% |
| 2025-12-29 | 46.55 | 46.77 | 45.91 | 46.01 | -1.60% | 1.09 | 0.19% |
| 2025-12-26 | 46.90 | 47.45 | 46.75 | 46.76 | -0.15% | 1.16 | 0.19% |
| 2025-12-25 | 46.47 | 46.87 | 46.13 | 46.83 | +0.52% | 1.08 | 0.18% |
| 2025-12-24 | 46.46 | 47.30 | 45.96 | 46.59 | +1.39% | 1.68 | 0.28% |
| 2025-12-23 | 46.91 | 47.26 | 45.90 | 45.95 | -2.00% | 1.28 | 0.22% |
| 2025-12-22 | 46.40 | 47.38 | 46.28 | 46.89 | +0.99% | 1.34 | 0.23% |
| 2025-12-19 | 46.42 | 46.61 | 46.35 | 46.43 | +0.04% | 0.95 | 0.16% |