万泰生物 (603392) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	29.90	30.81	2.80	10.00%	29.90	30.81	68274	20889	0.54%
2026-08-19	28.71	28.01	-0.79	-2.74%	28.01	28.90	45734	12921	0.36%
2026-08-18	29.36	28.80	-0.81	-2.74%	28.78	29.64	62786	18202	0.50%
2026-08-17	29.94	29.61	-0.49	-1.63%	29.18	30.00	48700	14381	0.39%
2026-08-14	30.85	30.10	-0.76	-2.46%	30.00	31.10	59064	17962	0.47%
2026-08-13	30.15	30.86	0.42	1.38%	29.89	31.88	100498	31113	0.79%
2026-08-12	31.50	30.44	-0.27	-0.88%	30.43	31.89	78803	24474	0.62%
2026-08-11	30.22	30.71	0.25	0.82%	30.13	31.30	63511	19567	0.50%
2026-08-10	30.50	30.46	-0.07	-0.23%	30.12	31.05	60095	18385	0.48%
2026-08-07	29.10	30.53	1.33	4.55%	28.86	30.56	88268	26330	0.70%
2026-08-06	30.10	29.20	-0.77	-2.57%	28.91	30.19	56225	16466	0.44%
2026-08-05	30.58	29.97	-0.56	-1.83%	29.83	30.60	55544	16721	0.44%
2026-08-04	31.00	30.53	-0.39	-1.26%	30.48	31.26	48749	14996	0.39%
2026-08-03	30.48	30.92	0.32	1.05%	30.45	31.10	41986	12943	0.33%
2026-07-31	30.20	30.60	-0.04	-0.13%	30.07	30.61	54753	16621	0.43%
2026-07-30	29.35	30.64	1.19	4.04%	29.30	30.85	70976	21570	0.56%
2026-07-29	29.00	29.45	0.25	0.86%	29.00	29.75	46745	13798	0.37%
2026-07-28	29.21	29.20	0.05	0.17%	28.91	29.48	37666	10988	0.30%
2026-07-27	28.50	29.15	0.62	2.17%	28.18	29.35	44582	12933	0.35%
2026-07-24	29.24	28.53	-0.71	-2.43%	28.45	29.40	33939	9787	0.27%
2026-07-23	29.25	29.24	-0.16	-0.54%	28.90	29.41	36731	10699	0.29%
2026-07-22	28.68	29.40	0.44	1.52%	28.68	29.57	59306	17349	0.47%
2026-07-21	29.25	28.96	-0.28	-0.96%	28.73	29.63	71349	20784	0.56%
2026-07-20	28.46	29.24	0.69	2.42%	28.40	29.49	77730	22548	0.61%
2026-07-17	30.00	28.55	-1.35	-4.52%	28.43	30.33	81060	23632	0.64%
2026-07-16	28.82	29.90	0.82	2.82%	28.72	30.16	94307	27985	0.75%
2026-07-15	27.62	29.08	0.67	2.36%	27.51	29.80	82304	23949	0.65%
2026-07-14	28.01	28.41	0.16	0.57%	27.88	28.71	50952	14472	0.40%
2026-07-13	28.53	28.25	-0.49	-1.70%	28.05	29.09	52456	14847	0.41%
2026-07-10	27.85	28.74	0.89	3.20%	27.28	29.07	70346	20100	0.56%
2026-07-09	27.50	27.85	0.08	0.29%	27.18	28.25	41582	11549	0.33%
2026-07-08	28.16	27.77	-0.20	-0.72%	27.48	28.27	32305	9001	0.26%
2026-07-07	28.73	27.97	-0.79	-2.75%	27.90	28.73	44401	12503	0.35%
2026-07-06	28.43	28.76	0.14	0.49%	28.15	29.03	57512	16510	0.45%
2026-07-03	28.39	28.62	0.48	1.71%	27.95	28.76	60491	17184	0.48%
2026-07-02	28.31	28.14	-0.17	-0.60%	28.01	29.00	62065	17605	0.49%
2026-07-01	26.87	28.31	1.34	4.97%	26.63	28.58	72670	20213	0.57%
2026-06-30	27.11	26.97	-0.31	-1.14%	26.62	27.49	56157	15124	0.44%
2026-06-29	26.01	27.28	1.01	3.84%	25.58	27.96	98815	26811	0.78%
2026-06-26	27.10	26.27	-1.18	-4.30%	26.25	27.43	68068	18128	0.54%
2026-06-25	27.41	27.45	0.05	0.18%	26.53	27.77	68626	18659	0.54%
2026-06-24	28.60	27.40	-1.11	-3.89%	27.40	28.68	57813	16059	0.46%
2026-06-23	28.47	28.51	-0.13	-0.45%	28.31	29.36	62337	17964	0.49%
2026-06-22	28.31	28.64	0.10	0.35%	27.35	28.73	63280	17676	0.50%
2026-06-18	28.57	28.54	-0.07	-0.24%	28.25	29.03	46868	13427	0.37%
2026-06-17	28.68	28.61	-0.29	-1.00%	28.20	28.92	41567	11877	0.33%
2026-06-16	28.38	28.90	0.54	1.90%	28.00	29.20	73909	21175	0.58%
2026-06-15	29.23	28.36	-1.16	-3.93%	28.21	29.42	85679	24620	0.68%
2026-06-12	29.32	29.52	0.59	2.04%	28.22	29.52	119154	34615	0.94%
2026-06-11	30.12	28.93	-2.07	-6.68%	28.90	30.12	72042	21067	0.57%
2026-06-10	31.00	31.00	-0.15	-0.48%	29.14	31.12	88159	26417	0.70%
2026-06-09	32.10	31.15	-0.95	-2.96%	30.89	32.27	50434	15801	0.40%
2026-06-08	33.40	32.10	-1.49	-4.44%	31.65	33.47	47907	15540	0.38%
2026-06-05	33.82	33.59	0.04	0.12%	33.30	34.13	21270	7156	0.17%
2026-06-04	33.88	33.55	-0.45	-1.32%	33.39	34.26	23894	8072	0.19%
2026-06-03	35.22	34.00	-1.51	-4.25%	33.91	35.30	41133	14056	0.33%
2026-06-02	36.30	35.51	-0.87	-2.39%	35.30	36.30	32588	11619	0.26%
2026-06-01	35.18	36.38	1.72	4.96%	34.65	36.50	67856	24343	0.54%
2026-05-29	33.80	34.66	1.45	4.37%	33.60	34.66	59951	20482	0.47%
2026-05-28	34.14	33.21	-1.00	-2.92%	33.02	34.20	38653	12921	0.31%
2026-05-27	34.30	34.21	-0.21	-0.61%	33.69	34.58	46459	15833	0.37%
2026-05-26	35.01	34.42	-0.94	-2.66%	34.14	35.35	45052	15601	0.36%
2026-05-25	36.46	35.36	-1.29	-3.52%	35.17	36.62	53454	19023	0.42%
2026-05-22	38.00	36.65	-1.28	-3.37%	36.54	38.19	53779	19800	0.43%
2026-05-21	38.14	37.93	-0.26	-0.68%	37.74	38.35	44670	16972	0.35%
2026-05-20	38.90	38.19	-0.96	-2.45%	37.73	39.14	57718	22143	0.46%
2026-05-19	39.88	39.15	-0.77	-1.93%	38.82	40.22	46093	18150	0.36%
2026-05-18	39.36	39.92	0.36	0.91%	39.36	40.41	38857	15489	0.31%
2026-05-15	40.00	39.56	-0.47	-1.17%	39.39	40.35	53335	21253	0.42%
2026-05-14	41.60	40.03	-1.98	-4.71%	40.02	42.38	82486	33692	0.65%
2026-05-13	42.90	42.01	-1.30	-3.00%	41.80	43.00	92938	39087	0.74%
2026-05-12	45.07	43.31	-2.87	-6.21%	43.20	45.08	150887	66290	1.19%