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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 55.35 | 55.35 | 54.55 | 55.05 | -0.47% | 1.16 | 0.17% |
| 2025-10-22 | 55.33 | 55.61 | 55.15 | 55.31 | -0.09% | 0.92 | 0.13% |
| 2025-10-21 | 55.01 | 55.37 | 54.91 | 55.36 | +0.73% | 1.07 | 0.15% |
| 2025-10-20 | 55.55 | 55.67 | 54.91 | 54.96 | -0.22% | 1.28 | 0.18% |
| 2025-10-17 | 55.90 | 56.18 | 54.90 | 55.08 | -1.47% | 1.58 | 0.23% |
| 2025-10-16 | 56.26 | 56.55 | 55.66 | 55.90 | -0.62% | 1.27 | 0.18% |
| 2025-10-15 | 56.35 | 56.69 | 56.05 | 56.25 | +0.09% | 1.12 | 0.16% |
| 2025-10-14 | 57.02 | 57.19 | 56.19 | 56.20 | -1.30% | 1.72 | 0.24% |
| 2025-10-13 | 57.57 | 57.75 | 56.81 | 56.94 | -1.08% | 1.99 | 0.28% |
| 2025-10-10 | 58.00 | 58.00 | 57.30 | 57.56 | -0.95% | 1.79 | 0.25% |
| 2025-10-09 | 56.37 | 58.61 | 56.33 | 58.11 | +2.76% | 3.17 | 0.43% |
| 2025-09-30 | 55.79 | 56.73 | 55.59 | 56.55 | +1.73% | 2.05 | 0.29% |
| 2025-09-29 | 55.44 | 55.89 | 54.85 | 55.59 | 0.00% | 1.50 | 0.21% |
| 2025-09-26 | 55.97 | 56.00 | 55.31 | 55.59 | -0.73% | 1.27 | 0.18% |
| 2025-09-25 | 56.54 | 56.56 | 56.00 | 56.00 | -1.23% | 1.72 | 0.24% |
| 2025-09-24 | 56.17 | 56.80 | 55.94 | 56.70 | +0.93% | 1.63 | 0.23% |
| 2025-09-23 | 56.98 | 57.00 | 55.20 | 56.18 | -1.44% | 2.41 | 0.34% |
| 2025-09-22 | 57.38 | 57.56 | 56.85 | 57.00 | -0.84% | 1.67 | 0.23% |
| 2025-09-19 | 57.90 | 58.00 | 57.17 | 57.48 | -0.71% | 2.03 | 0.28% |
| 2025-09-18 | 59.25 | 59.37 | 57.68 | 57.89 | -2.54% | 3.36 | 0.45% |