万泰生物(603392)股票行情
万泰生物(603392)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 47.06 | 46.32 | -0.86 | -1.82% | 46.24 | 47.10 | 23493 | 10937.39 | 0.19% |
| 2025-12-12 | 47.05 | 47.18 | 0.03 | 0.06% | 46.58 | 47.47 | 24560 | 11562.16 | 0.19% |
| 2025-12-11 | 47.44 | 47.15 | -0.21 | -0.44% | 46.93 | 47.55 | 20681 | 9764.45 | 0.16% |
| 2025-12-10 | 47.80 | 47.36 | -0.47 | -0.98% | 46.87 | 47.86 | 23729 | 11193.08 | 0.19% |
| 2025-12-09 | 47.30 | 47.83 | 0.67 | 1.42% | 47.16 | 48.65 | 41472 | 19900.57 | 0.33% |
| 2025-12-08 | 46.69 | 47.16 | 0.47 | 1.01% | 46.60 | 47.50 | 27439 | 12955.67 | 0.22% |
| 2025-12-05 | 46.50 | 46.69 | 0.17 | 0.37% | 45.69 | 46.75 | 30020 | 13878.51 | 0.24% |
| 2025-12-04 | 46.42 | 46.52 | -0.18 | -0.39% | 46.08 | 46.85 | 26552 | 12336.41 | 0.21% |
| 2025-12-03 | 47.64 | 46.70 | -0.93 | -1.95% | 46.25 | 47.66 | 47445 | 22155.12 | 0.38% |
| 2025-12-02 | 48.95 | 47.63 | -1.42 | -2.90% | 47.61 | 49.00 | 40298 | 19367.22 | 0.32% |
| 2025-12-01 | 47.89 | 49.05 | 1.03 | 2.14% | 47.61 | 49.68 | 57845 | 28219.28 | 0.46% |
| 2025-11-28 | 49.19 | 48.02 | -1.07 | -2.18% | 47.96 | 49.21 | 57580 | 27835.91 | 0.46% |
| 2025-11-27 | 50.50 | 49.09 | -1.46 | -2.89% | 48.90 | 50.50 | 52622 | 26043.27 | 0.42% |
| 2025-11-26 | 51.51 | 50.55 | -0.96 | -1.86% | 50.50 | 51.67 | 34574 | 17624.71 | 0.27% |
| 2025-11-25 | 51.47 | 51.51 | 0.01 | 0.02% | 51.20 | 51.98 | 23981 | 12396.42 | 0.19% |
| 2025-11-24 | 51.68 | 51.50 | -0.18 | -0.35% | 50.82 | 52.07 | 28836 | 14783.17 | 0.23% |
| 2025-11-21 | 53.13 | 51.68 | -1.69 | -3.17% | 51.40 | 53.64 | 37760 | 19635.76 | 0.30% |
| 2025-11-20 | 53.64 | 53.37 | -0.28 | -0.52% | 53.36 | 54.27 | 18587 | 9982.48 | 0.15% |
| 2025-11-19 | 54.67 | 53.65 | -1.02 | -1.87% | 53.63 | 54.72 | 33378 | 18048.14 | 0.26% |
| 2025-11-18 | 54.91 | 54.67 | -0.41 | -0.74% | 54.34 | 54.92 | 21879 | 11935.90 | 0.17% |
| 2025-11-17 | 54.65 | 55.08 | 0.19 | 0.35% | 54.51 | 55.08 | 21376 | 11681.79 | 0.17% |
| 2025-11-14 | 54.98 | 54.89 | -0.11 | -0.20% | 54.71 | 55.28 | 21352 | 11747.93 | 0.17% |
| 2025-11-13 | 55.02 | 55.00 | -0.12 | -0.22% | 54.82 | 55.11 | 25780 | 14166.96 | 0.20% |
| 2025-11-12 | 55.53 | 55.12 | -0.36 | -0.65% | 55.01 | 55.65 | 19528 | 10778.28 | 0.15% |
| 2025-11-11 | 55.69 | 55.48 | -0.22 | -0.39% | 55.22 | 56.04 | 24033 | 13327.26 | 0.19% |
| 2025-11-10 | 55.12 | 55.70 | 0.59 | 1.07% | 54.99 | 55.74 | 29644 | 16428.66 | 0.23% |
| 2025-11-07 | 55.20 | 55.11 | 0.07 | 0.13% | 54.82 | 55.63 | 22754 | 12548.13 | 0.18% |
| 2025-11-06 | 55.03 | 55.04 | -0.09 | -0.16% | 54.68 | 55.18 | 23734 | 13037.19 | 0.19% |
| 2025-11-05 | 55.32 | 55.13 | -0.47 | -0.85% | 54.98 | 55.51 | 26695 | 14723.30 | 0.21% |
| 2025-11-04 | 55.29 | 55.60 | 0.36 | 0.65% | 54.86 | 55.77 | 34190 | 18919.06 | 0.27% |
| 2025-11-03 | 55.78 | 55.24 | -1.13 | -2.00% | 55.20 | 56.08 | 45104 | 25016.62 | 0.36% |
| 2025-10-31 | 58.50 | 56.37 | 1.38 | 2.51% | 56.35 | 58.66 | 94776 | 54322.57 | 0.75% |
| 2025-10-30 | 55.31 | 54.99 | -0.71 | -1.27% | 54.73 | 55.31 | 33652 | 18504.81 | 0.27% |
| 2025-10-29 | 56.42 | 55.70 | -0.53 | -0.94% | 55.31 | 56.42 | 28798 | 16006.61 | 0.23% |
| 2025-10-28 | 54.70 | 56.23 | 1.32 | 2.40% | 54.60 | 57.09 | 46306 | 25892.85 | 0.37% |
| 2025-10-27 | 54.76 | 54.91 | 0.21 | 0.38% | 54.51 | 55.18 | 22379 | 12279.45 | 0.18% |
| 2025-10-24 | 55.09 | 54.70 | -0.35 | -0.64% | 54.61 | 55.29 | 22750 | 12481.65 | 0.18% |
| 2025-10-23 | 55.35 | 55.05 | -0.26 | -0.47% | 54.55 | 55.35 | 21188 | 11607.67 | 0.17% |
| 2025-10-22 | 55.33 | 55.31 | -0.05 | -0.09% | 55.15 | 55.61 | 16623 | 9198.60 | 0.13% |
| 2025-10-21 | 55.01 | 55.36 | 0.40 | 0.73% | 54.91 | 55.37 | 19474 | 10745.11 | 0.15% |
| 2025-10-20 | 55.55 | 54.96 | -0.12 | -0.22% | 54.91 | 55.67 | 23072 | 12759.85 | 0.18% |
| 2025-10-17 | 55.90 | 55.08 | -0.82 | -1.47% | 54.90 | 56.18 | 28554 | 15811.89 | 0.23% |
| 2025-10-16 | 56.26 | 55.90 | -0.35 | -0.62% | 55.66 | 56.55 | 22639 | 12667.93 | 0.18% |
| 2025-10-15 | 56.35 | 56.25 | 0.05 | 0.09% | 56.05 | 56.69 | 19924 | 11221.87 | 0.16% |
| 2025-10-14 | 57.02 | 56.20 | -0.74 | -1.30% | 56.19 | 57.19 | 30372 | 17214.44 | 0.24% |
| 2025-10-13 | 57.57 | 56.94 | -0.62 | -1.08% | 56.81 | 57.75 | 34820 | 19905.57 | 0.28% |
| 2025-10-10 | 58.00 | 57.56 | -0.55 | -0.95% | 57.30 | 58.00 | 31148 | 17949.91 | 0.25% |
| 2025-10-09 | 56.37 | 58.11 | 1.56 | 2.76% | 56.33 | 58.61 | 55007 | 31682.47 | 0.43% |
| 2025-09-30 | 55.79 | 56.55 | 0.96 | 1.73% | 55.59 | 56.73 | 36482 | 20510.34 | 0.29% |
| 2025-09-29 | 55.44 | 55.59 | 0.00 | 0.00% | 54.85 | 55.89 | 27036 | 14970.44 | 0.21% |
| 2025-09-26 | 55.97 | 55.59 | -0.41 | -0.73% | 55.31 | 56.00 | 22772 | 12691.19 | 0.18% |
| 2025-09-25 | 56.54 | 56.00 | -0.70 | -1.23% | 56.00 | 56.56 | 30577 | 17175.77 | 0.24% |
| 2025-09-24 | 56.17 | 56.70 | 0.52 | 0.93% | 55.94 | 56.80 | 28800 | 16266.27 | 0.23% |
| 2025-09-23 | 56.98 | 56.18 | -0.82 | -1.44% | 55.20 | 57.00 | 43247 | 24130.99 | 0.34% |
| 2025-09-22 | 57.38 | 57.00 | -0.48 | -0.84% | 56.85 | 57.56 | 29240 | 16684.52 | 0.23% |
| 2025-09-19 | 57.90 | 57.48 | -0.41 | -0.71% | 57.17 | 58.00 | 35308 | 20279.14 | 0.28% |
| 2025-09-18 | 59.25 | 57.89 | -1.51 | -2.54% | 57.68 | 59.37 | 57444 | 33580.61 | 0.45% |
| 2025-09-17 | 58.56 | 59.40 | 0.87 | 1.49% | 58.56 | 60.99 | 47288 | 28264.34 | 0.37% |
| 2025-09-16 | 58.87 | 58.53 | -0.54 | -0.91% | 58.26 | 59.08 | 34426 | 20167.46 | 0.27% |
| 2025-09-15 | 60.10 | 59.07 | -0.98 | -1.63% | 59.02 | 60.39 | 38997 | 23127.55 | 0.31% |
| 2025-09-12 | 61.30 | 60.05 | -0.66 | -1.09% | 60.03 | 61.30 | 64431 | 38939.72 | 0.51% |
| 2025-09-11 | 59.00 | 60.71 | 1.59 | 2.69% | 57.88 | 62.00 | 100725 | 60666.61 | 0.80% |
| 2025-09-10 | 59.88 | 59.12 | 0.34 | 0.58% | 58.93 | 60.38 | 53444 | 31745.94 | 0.42% |
| 2025-09-09 | 58.92 | 58.78 | -0.32 | -0.54% | 57.92 | 59.13 | 45444 | 26555.04 | 0.36% |
| 2025-09-08 | 57.73 | 59.10 | 1.82 | 3.18% | 57.01 | 59.11 | 73935 | 43165.51 | 0.58% |
| 2025-09-05 | 56.77 | 57.28 | 0.43 | 0.76% | 56.12 | 57.36 | 35298 | 20062.79 | 0.28% |
| 2025-09-04 | 57.65 | 56.85 | -0.91 | -1.58% | 55.66 | 57.71 | 53733 | 30446.47 | 0.42% |
| 2025-09-03 | 58.34 | 57.76 | -0.44 | -0.76% | 57.11 | 58.64 | 48112 | 27713.20 | 0.38% |
| 2025-09-02 | 58.80 | 58.20 | -0.73 | -1.24% | 57.89 | 59.46 | 48871 | 28658.53 | 0.39% |
| 2025-09-01 | 58.28 | 58.93 | 0.29 | 0.49% | 58.05 | 59.12 | 43554 | 25557.90 | 0.34% |
| 2025-08-29 | 58.05 | 58.64 | 0.41 | 0.70% | 57.57 | 59.07 | 51469 | 30115.89 | 0.41% |
| 2025-08-28 | 58.89 | 58.23 | -0.66 | -1.12% | 57.10 | 59.17 | 78089 | 45385.66 | 0.62% |
| 2025-08-27 | 60.50 | 58.89 | -1.60 | -2.65% | 58.85 | 60.82 | 80798 | 48347.75 | 0.64% |
| 2025-08-26 | 62.10 | 60.49 | -1.85 | -2.97% | 60.45 | 62.10 | 95851 | 58386.91 | 0.76% |
| 2025-08-25 | 60.08 | 62.34 | 2.32 | 3.87% | 59.00 | 62.56 | 151935 | 92885.95 | 1.20% |
| 2025-08-22 | 58.52 | 60.02 | 2.68 | 4.67% | 58.52 | 61.08 | 151921 | 90672.20 | 1.20% |
| 2025-08-21 | 56.78 | 57.34 | 0.56 | 0.99% | 56.71 | 57.88 | 66293 | 38100.75 | 0.52% |
| 2025-08-20 | 56.51 | 56.78 | 0.02 | 0.04% | 56.06 | 56.95 | 49459 | 27978.18 | 0.39% |
| 2025-08-19 | 56.00 | 56.76 | 0.80 | 1.43% | 55.45 | 57.10 | 82930 | 46714.31 | 0.66% |
| 2025-08-18 | 54.80 | 55.96 | 1.30 | 2.38% | 54.68 | 56.03 | 73199 | 40720.77 | 0.58% |
上证大盘股票行情在线 K线走势图
万泰生物(603392)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
