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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 53.64 | 54.27 | 53.36 | 53.37 | -0.52% | 1.00 | 0.15% |
| 2025-11-19 | 54.67 | 54.72 | 53.63 | 53.65 | -1.87% | 1.80 | 0.26% |
| 2025-11-18 | 54.91 | 54.92 | 54.34 | 54.67 | -0.74% | 1.19 | 0.17% |
| 2025-11-17 | 54.65 | 55.08 | 54.51 | 55.08 | +0.35% | 1.17 | 0.17% |
| 2025-11-14 | 54.98 | 55.28 | 54.71 | 54.89 | -0.20% | 1.17 | 0.17% |
| 2025-11-13 | 55.02 | 55.11 | 54.82 | 55.00 | -0.22% | 1.42 | 0.20% |
| 2025-11-12 | 55.53 | 55.65 | 55.01 | 55.12 | -0.65% | 1.08 | 0.15% |
| 2025-11-11 | 55.69 | 56.04 | 55.22 | 55.48 | -0.40% | 1.33 | 0.19% |
| 2025-11-10 | 55.12 | 55.74 | 54.99 | 55.70 | +1.07% | 1.64 | 0.23% |
| 2025-11-07 | 55.20 | 55.63 | 54.82 | 55.11 | +0.13% | 1.25 | 0.18% |
| 2025-11-06 | 55.03 | 55.18 | 54.68 | 55.04 | -0.16% | 1.30 | 0.19% |
| 2025-11-05 | 55.32 | 55.51 | 54.98 | 55.13 | -0.85% | 1.47 | 0.21% |
| 2025-11-04 | 55.29 | 55.77 | 54.86 | 55.60 | +0.65% | 1.89 | 0.27% |
| 2025-11-03 | 55.78 | 56.08 | 55.20 | 55.24 | -2.00% | 2.50 | 0.36% |
| 2025-10-31 | 58.50 | 58.66 | 56.35 | 56.37 | +2.51% | 5.43 | 0.75% |
| 2025-10-30 | 55.31 | 55.31 | 54.73 | 54.99 | -1.27% | 1.85 | 0.27% |
| 2025-10-29 | 56.42 | 56.42 | 55.31 | 55.70 | -0.94% | 1.60 | 0.23% |
| 2025-10-28 | 54.70 | 57.09 | 54.60 | 56.23 | +2.40% | 2.59 | 0.37% |
| 2025-10-27 | 54.76 | 55.18 | 54.51 | 54.91 | +0.38% | 1.23 | 0.18% |
| 2025-10-24 | 55.09 | 55.29 | 54.61 | 54.70 | -0.64% | 1.25 | 0.18% |