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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 46.18 | 46.63 | 46.13 | 46.41 | +0.11% | 0.71 | 0.12% |
| 2025-12-17 | 46.00 | 46.49 | 45.48 | 46.36 | +0.72% | 1.19 | 0.21% |
| 2025-12-16 | 46.20 | 46.41 | 45.72 | 46.03 | -0.63% | 0.97 | 0.17% |
| 2025-12-15 | 47.06 | 47.10 | 46.24 | 46.32 | -1.82% | 1.09 | 0.19% |
| 2025-12-12 | 47.05 | 47.47 | 46.58 | 47.18 | +0.06% | 1.16 | 0.19% |
| 2025-12-11 | 47.44 | 47.55 | 46.93 | 47.15 | -0.44% | 0.98 | 0.16% |
| 2025-12-10 | 47.80 | 47.86 | 46.87 | 47.36 | -0.98% | 1.12 | 0.19% |
| 2025-12-09 | 47.30 | 48.65 | 47.16 | 47.83 | +1.42% | 1.99 | 0.33% |
| 2025-12-08 | 46.69 | 47.50 | 46.60 | 47.16 | +1.01% | 1.30 | 0.22% |
| 2025-12-05 | 46.50 | 46.75 | 45.69 | 46.69 | +0.37% | 1.39 | 0.24% |
| 2025-12-04 | 46.42 | 46.85 | 46.08 | 46.52 | -0.39% | 1.23 | 0.21% |
| 2025-12-03 | 47.64 | 47.66 | 46.25 | 46.70 | -1.95% | 2.22 | 0.38% |
| 2025-12-02 | 48.95 | 49.00 | 47.61 | 47.63 | -2.90% | 1.94 | 0.32% |
| 2025-12-01 | 47.89 | 49.68 | 47.61 | 49.05 | +2.14% | 2.82 | 0.46% |
| 2025-11-28 | 49.19 | 49.21 | 47.96 | 48.02 | -2.18% | 2.78 | 0.46% |
| 2025-11-27 | 50.50 | 50.50 | 48.90 | 49.09 | -2.89% | 2.60 | 0.42% |
| 2025-11-26 | 51.51 | 51.67 | 50.50 | 50.55 | -1.86% | 1.76 | 0.27% |
| 2025-11-25 | 51.47 | 51.98 | 51.20 | 51.51 | +0.02% | 1.24 | 0.19% |
| 2025-11-24 | 51.68 | 52.07 | 50.82 | 51.50 | -0.35% | 1.48 | 0.23% |
| 2025-11-21 | 53.13 | 53.64 | 51.40 | 51.68 | -3.17% | 1.96 | 0.30% |