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 |
|---|
| 2025-04-03 | 64.87 | 65.00 | -0.18 | -0.28% | 64.65 | 65.50 | 13904 | 9028.06 | 0.11% |
| 2025-04-02 | 64.72 | 65.18 | 0.44 | 0.68% | 64.45 | 65.48 | 17238 | 11221.94 | 0.14% |
| 2025-04-01 | 64.28 | 64.74 | 0.67 | 1.05% | 64.11 | 65.96 | 25191 | 16372.60 | 0.20% |
| 2025-03-31 | 65.00 | 64.07 | -1.09 | -1.67% | 63.91 | 65.06 | 19874 | 12775.28 | 0.16% |
| 2025-03-28 | 65.77 | 65.16 | -0.68 | -1.03% | 65.10 | 65.98 | 20718 | 13547.96 | 0.16% |
| 2025-03-27 | 66.02 | 65.84 | -0.20 | -0.30% | 65.81 | 66.43 | 18164 | 11989.37 | 0.14% |
| 2025-03-26 | 66.06 | 66.04 | -0.29 | -0.44% | 65.99 | 66.45 | 12181 | 8066.21 | 0.10% |
| 2025-03-25 | 66.06 | 66.33 | 0.16 | 0.24% | 65.76 | 66.50 | 12679 | 8377.65 | 0.10% |
| 2025-03-24 | 66.06 | 66.17 | -0.26 | -0.39% | 65.77 | 66.75 | 17801 | 11776.00 | 0.14% |
| 2025-03-21 | 66.87 | 66.43 | -0.45 | -0.67% | 66.10 | 67.16 | 22854 | 15211.88 | 0.18% |
| 2025-03-20 | 66.84 | 66.88 | 0.00 | 0.00% | 66.53 | 67.30 | 18928 | 12658.61 | 0.15% |
| 2025-03-19 | 66.92 | 66.88 | -0.16 | -0.24% | 66.78 | 67.19 | 18427 | 12335.28 | 0.15% |
| 2025-03-18 | 67.05 | 67.04 | 0.00 | 0.00% | 66.70 | 67.46 | 23942 | 16060.11 | 0.19% |
| 2025-03-17 | 67.80 | 67.04 | -1.66 | -2.42% | 66.67 | 67.80 | 42610 | 28561.83 | 0.34% |
| 2025-03-14 | 66.79 | 68.70 | 1.90 | 2.84% | 66.51 | 70.49 | 63316 | 43573.24 | 0.50% |
| 2025-03-13 | 66.97 | 66.80 | -0.17 | -0.25% | 66.62 | 67.36 | 18172 | 12167.43 | 0.14% |
| 2025-03-12 | 67.50 | 66.97 | -0.32 | -0.48% | 66.73 | 67.53 | 15894 | 10639.79 | 0.13% |
| 2025-03-11 | 66.10 | 67.29 | 0.50 | 0.75% | 66.10 | 67.29 | 18392 | 12280.02 | 0.15% |
| 2025-03-10 | 66.90 | 66.79 | -0.06 | -0.09% | 66.44 | 67.20 | 19458 | 12971.10 | 0.15% |
| 2025-03-07 | 67.48 | 66.85 | -0.77 | -1.14% | 66.60 | 67.62 | 22171 | 14849.01 | 0.18% |
| 2025-03-06 | 67.20 | 67.62 | 0.28 | 0.42% | 67.01 | 68.70 | 28363 | 19232.20 | 0.22% |
| 2025-03-05 | 66.88 | 67.34 | 0.16 | 0.24% | 66.60 | 67.41 | 17965 | 12029.13 | 0.14% |
| 2025-03-04 | 66.47 | 67.18 | 0.71 | 1.07% | 66.12 | 68.85 | 29595 | 19960.62 | 0.23% |
| 2025-03-03 | 66.43 | 66.47 | -0.61 | -0.91% | 66.30 | 67.39 | 23982 | 16011.80 | 0.19% |
| 2025-02-28 | 67.70 | 67.08 | -0.65 | -0.96% | 66.54 | 68.38 | 33659 | 22678.81 | 0.27% |
| 2025-02-27 | 67.50 | 67.73 | -0.37 | -0.54% | 67.20 | 68.10 | 30975 | 20946.28 | 0.24% |
| 2025-02-26 | 70.80 | 68.10 | -3.57 | -4.98% | 66.80 | 70.80 | 82920 | 56583.33 | 0.66% |
| 2025-02-25 | 66.66 | 71.67 | 4.60 | 6.86% | 66.31 | 73.00 | 76745 | 53441.13 | 0.61% |
| 2025-02-24 | 68.77 | 67.07 | -1.43 | -2.09% | 66.51 | 68.88 | 44016 | 29657.75 | 0.35% |
| 2025-02-21 | 68.88 | 68.50 | -0.30 | -0.44% | 68.20 | 69.71 | 33393 | 22915.86 | 0.26% |
| 2025-02-20 | 70.20 | 68.80 | -0.89 | -1.28% | 68.80 | 70.64 | 34118 | 23725.30 | 0.27% |
| 2025-02-19 | 69.26 | 69.69 | 0.31 | 0.45% | 68.34 | 69.77 | 25396 | 17533.86 | 0.20% |
| 2025-02-18 | 69.25 | 69.38 | 0.18 | 0.26% | 69.01 | 70.82 | 39237 | 27402.20 | 0.31% |
| 2025-02-17 | 68.53 | 69.20 | 0.67 | 0.98% | 67.85 | 69.90 | 44284 | 30585.43 | 0.35% |
| 2025-02-14 | 65.69 | 68.53 | 2.83 | 4.31% | 65.58 | 68.54 | 51398 | 34645.96 | 0.41% |
| 2025-02-13 | 65.44 | 65.70 | -0.01 | -0.02% | 65.24 | 66.48 | 23256 | 15306.60 | 0.18% |
| 2025-02-12 | 65.26 | 65.71 | -0.45 | -0.68% | 65.26 | 66.30 | 28753 | 18850.60 | 0.23% |
| 2025-02-11 | 67.41 | 66.16 | -1.24 | -1.84% | 65.88 | 67.58 | 39024 | 25839.40 | 0.31% |
| 2025-02-10 | 67.71 | 67.40 | -0.46 | -0.68% | 65.83 | 67.80 | 35399 | 23677.81 | 0.28% |
| 2025-02-07 | 68.01 | 67.86 | -0.15 | -0.22% | 67.51 | 68.30 | 28543 | 19403.74 | 0.23% |
| 2025-02-06 | 68.30 | 68.01 | 0.08 | 0.12% | 67.40 | 68.57 | 20422 | 13885.49 | 0.16% |
| 2025-02-05 | 68.42 | 67.93 | -0.16 | -0.23% | 67.43 | 68.42 | 18229 | 12368.47 | 0.14% |
| 2025-01-27 | 68.72 | 68.09 | -0.37 | -0.54% | 68.02 | 68.82 | 15452 | 10570.86 | 0.12% |
| 2025-01-24 | 68.04 | 68.46 | 0.07 | 0.10% | 68.00 | 68.96 | 15823 | 10844.74 | 0.13% |
| 2025-01-23 | 69.00 | 68.39 | -0.22 | -0.32% | 68.15 | 69.42 | 18204 | 12510.96 | 0.14% |
| 2025-01-22 | 68.05 | 68.61 | 0.21 | 0.31% | 67.11 | 68.70 | 18339 | 12450.76 | 0.14% |
| 2025-01-21 | 69.10 | 68.40 | -0.68 | -0.98% | 68.01 | 69.58 | 14268 | 9783.51 | 0.11% |
| 2025-01-20 | 69.80 | 69.08 | -0.41 | -0.59% | 69.03 | 70.85 | 19801 | 13809.60 | 0.16% |
| 2025-01-17 | 68.88 | 69.49 | 0.50 | 0.72% | 68.50 | 70.20 | 19799 | 13738.34 | 0.16% |
| 2025-01-16 | 68.00 | 68.99 | 0.73 | 1.07% | 67.57 | 69.00 | 22798 | 15608.54 | 0.18% |
| 2025-01-15 | 69.26 | 68.26 | -1.20 | -1.73% | 68.07 | 69.66 | 23412 | 16061.87 | 0.19% |
| 2025-01-14 | 68.27 | 69.46 | 0.99 | 1.45% | 68.27 | 69.68 | 30520 | 21128.76 | 0.24% |
| 2025-01-13 | 68.13 | 68.47 | 0.59 | 0.87% | 67.88 | 70.75 | 34339 | 23754.08 | 0.27% |
| 2025-01-10 | 68.93 | 67.88 | -0.95 | -1.38% | 67.68 | 69.65 | 18790 | 12855.70 | 0.15% |
| 2025-01-09 | 69.33 | 68.83 | -0.52 | -0.75% | 68.51 | 69.77 | 20955 | 14470.38 | 0.17% |
| 2025-01-08 | 67.84 | 69.35 | 1.63 | 2.41% | 67.60 | 70.29 | 37084 | 25544.42 | 0.29% |
| 2025-01-07 | 69.90 | 67.72 | -1.97 | -2.83% | 66.91 | 70.02 | 35835 | 24304.49 | 0.28% |
| 2025-01-06 | 71.10 | 69.69 | -0.99 | -1.40% | 68.90 | 72.33 | 35650 | 24971.00 | 0.28% |
| 2025-01-03 | 67.35 | 70.68 | 3.38 | 5.02% | 67.12 | 73.33 | 66081 | 46565.72 | 0.52% |
| 2025-01-02 | 70.46 | 67.30 | -3.16 | -4.48% | 67.10 | 70.73 | 42001 | 28631.21 | 0.33% |
| 2024-12-31 | 72.05 | 70.46 | -1.59 | -2.21% | 70.44 | 72.30 | 29149 | 20699.12 | 0.23% |
| 2024-12-30 | 72.30 | 72.05 | -0.15 | -0.21% | 71.82 | 72.85 | 19981 | 14440.37 | 0.16% |
| 2024-12-27 | 72.99 | 72.20 | -0.79 | -1.08% | 72.02 | 73.29 | 24148 | 17554.89 | 0.19% |
| 2024-12-26 | 73.14 | 72.99 | -0.15 | -0.21% | 72.81 | 73.44 | 17271 | 12629.75 | 0.14% |
| 2024-12-25 | 74.55 | 73.14 | -1.65 | -2.21% | 72.90 | 75.00 | 24223 | 17838.02 | 0.19% |
| 2024-12-24 | 73.95 | 74.79 | 0.84 | 1.14% | 73.24 | 75.20 | 30444 | 22569.28 | 0.24% |
| 2024-12-23 | 75.81 | 73.95 | -2.35 | -3.08% | 73.88 | 76.10 | 37614 | 28130.49 | 0.30% |
| 2024-12-20 | 75.51 | 76.30 | 0.94 | 1.25% | 75.18 | 76.79 | 26466 | 20162.87 | 0.21% |
| 2024-12-19 | 75.10 | 75.36 | -0.34 | -0.45% | 74.76 | 75.90 | 24152 | 18199.33 | 0.19% |
| 2024-12-18 | 74.35 | 75.70 | 1.15 | 1.54% | 74.30 | 75.87 | 23067 | 17351.44 | 0.18% |
| 2024-12-17 | 74.52 | 74.55 | -0.25 | -0.33% | 74.52 | 75.40 | 21822 | 16348.63 | 0.17% |
| 2024-12-16 | 75.30 | 74.80 | -0.57 | -0.76% | 74.59 | 75.56 | 22587 | 16931.64 | 0.18% |
| 2024-12-13 | 76.50 | 75.37 | -1.25 | -1.63% | 75.23 | 77.00 | 38096 | 29013.30 | 0.30% |
| 2024-12-12 | 76.32 | 76.62 | 0.60 | 0.79% | 75.80 | 76.74 | 30570 | 23334.01 | 0.24% |
| 2024-12-11 | 76.75 | 76.02 | -0.63 | -0.82% | 75.90 | 76.97 | 28166 | 21494.20 | 0.22% |
| 2024-12-10 | 77.60 | 76.65 | 0.05 | 0.07% | 76.41 | 77.88 | 47835 | 36831.24 | 0.38% |
| 2024-12-09 | 76.00 | 76.60 | 0.70 | 0.92% | 75.55 | 77.40 | 41087 | 31460.77 | 0.32% |
| 2024-12-06 | 76.38 | 75.90 | -0.39 | -0.51% | 75.26 | 77.99 | 47336 | 36161.82 | 0.37% |
| 2024-12-05 | 77.05 | 76.29 | -0.71 | -0.92% | 75.53 | 77.40 | 42604 | 32439.29 | 0.34% |
| 2024-12-04 | 75.02 | 77.00 | 1.70 | 2.26% | 75.00 | 78.48 | 71054 | 54779.57 | 0.56% |
上证大盘股票行情在线 K线走势图
