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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 58.56 | 60.99 | 58.56 | 59.40 | +1.49% | 2.83 | 0.37% |
| 2025-09-16 | 58.87 | 59.08 | 58.26 | 58.53 | -0.91% | 2.02 | 0.27% |
| 2025-09-15 | 60.10 | 60.39 | 59.02 | 59.07 | -1.63% | 2.31 | 0.31% |
| 2025-09-12 | 61.30 | 61.30 | 60.03 | 60.05 | -1.09% | 3.89 | 0.51% |
| 2025-09-11 | 59.00 | 62.00 | 57.88 | 60.71 | +2.69% | 6.07 | 0.80% |
| 2025-09-10 | 59.88 | 60.38 | 58.93 | 59.12 | +0.58% | 3.17 | 0.42% |
| 2025-09-09 | 58.92 | 59.13 | 57.92 | 58.78 | -0.54% | 2.66 | 0.36% |
| 2025-09-08 | 57.73 | 59.11 | 57.01 | 59.10 | +3.18% | 4.32 | 0.58% |
| 2025-09-05 | 56.77 | 57.36 | 56.12 | 57.28 | +0.76% | 2.01 | 0.28% |
| 2025-09-04 | 57.65 | 57.71 | 55.66 | 56.85 | -1.58% | 3.04 | 0.42% |
| 2025-09-03 | 58.34 | 58.64 | 57.11 | 57.76 | -0.76% | 2.77 | 0.38% |
| 2025-09-02 | 58.80 | 59.46 | 57.89 | 58.20 | -1.24% | 2.87 | 0.39% |
| 2025-09-01 | 58.28 | 59.12 | 58.05 | 58.93 | +0.49% | 2.56 | 0.34% |
| 2025-08-29 | 58.05 | 59.07 | 57.57 | 58.64 | +0.70% | 3.01 | 0.41% |
| 2025-08-28 | 58.89 | 59.17 | 57.10 | 58.23 | -1.12% | 4.54 | 0.62% |
| 2025-08-27 | 60.50 | 60.82 | 58.85 | 58.89 | -2.65% | 4.83 | 0.64% |
| 2025-08-26 | 62.10 | 62.10 | 60.45 | 60.49 | -2.97% | 5.84 | 0.76% |
| 2025-08-25 | 60.08 | 62.56 | 59.00 | 62.34 | +3.87% | 9.29 | 1.20% |
| 2025-08-22 | 58.52 | 61.08 | 58.52 | 60.02 | +4.67% | 9.07 | 1.20% |
| 2025-08-21 | 56.78 | 57.88 | 56.71 | 57.34 | +0.99% | 3.81 | 0.52% |