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
2026-06-18	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%
2026-05-11	44.00	46.18	3.39	7.92%	42.53	46.98	218383	98360	1.73%
2026-05-08	41.40	42.79	2.12	5.21%	41.40	44.22	116078	49840	0.92%
2026-05-07	40.00	40.67	0.83	2.08%	39.84	41.33	55073	22409	0.44%
2026-05-06	39.48	39.84	0.54	1.37%	39.16	40.20	41518	16487	0.33%
2026-04-30	39.00	39.30	0.23	0.59%	38.83	39.80	37532	14775	0.30%
2026-04-29	38.99	39.07	-0.22	-0.56%	38.89	39.58	33425	13095	0.26%
2026-04-28	38.50	39.29	-0.50	-1.26%	38.27	39.60	51432	19871	0.41%
2026-04-27	38.90	39.79	0.87	2.24%	38.62	39.83	32837	12917	0.26%
2026-04-24	38.70	38.92	0.36	0.93%	38.30	39.08	21863	8471	0.17%
2026-04-23	38.79	38.56	-0.36	-0.92%	38.45	38.86	22886	8831	0.18%
2026-04-22	38.86	38.92	-0.18	-0.46%	38.65	38.98	19867	7712	0.16%
2026-04-21	40.47	39.10	-1.45	-3.58%	39.00	40.47	52028	20456	0.41%
2026-04-20	39.50	40.55	0.89	2.24%	39.40	40.78	40557	16317	0.32%
2026-04-17	39.30	39.66	0.31	0.79%	39.03	40.40	46337	18441	0.37%
2026-04-16	39.40	39.35	-0.05	-0.13%	39.00	39.65	25479	10009	0.20%
2026-04-15	39.23	39.40	0.32	0.82%	39.10	39.63	31680	12484	0.25%
2026-04-14	38.58	39.08	0.70	1.82%	38.12	39.17	29373	11312	0.23%
2026-04-13	38.73	38.38	-0.70	-1.79%	38.25	38.89	25661	9870	0.20%
2026-04-10	39.19	39.08	0.32	0.83%	38.83	39.62	29479	11569	0.23%
2026-04-09	40.05	38.76	-1.31	-3.27%	38.62	40.06	41071	16040	0.32%
2026-04-08	39.29	40.07	1.33	3.43%	39.00	40.18	37392	14897	0.30%
2026-04-07	38.59	38.74	0.15	0.39%	38.25	38.90	18651	7204	0.15%
2026-04-03	39.88	38.59	-1.25	-3.14%	38.55	39.88	26525	10342	0.21%
2026-04-02	40.27	39.84	-0.47	-1.17%	39.70	40.29	25938	10355	0.21%
2026-04-01	39.97	40.31	0.56	1.41%	39.72	40.45	29872	11994	0.24%
2026-03-31	40.24	39.75	-0.63	-1.56%	39.75	40.76	27274	10985	0.22%
2026-03-30	39.75	40.38	0.45	1.13%	39.37	40.50	33112	13233	0.26%
2026-03-27	38.62	39.93	0.85	2.18%	38.60	40.05	31665	12555	0.25%
2026-03-26	39.88	39.08	-0.77	-1.93%	38.96	40.40	24526	9702	0.19%
2026-03-25	40.37	39.85	-0.39	-0.97%	39.65	40.44	28918	11531	0.23%
2026-03-24	39.89	40.24	0.78	1.98%	39.42	40.24	28501	11379	0.23%
2026-03-23	39.80	39.46	-0.72	-1.79%	39.08	40.15	42858	16999	0.34%
2026-03-20	40.81	40.18	-0.52	-1.28%	40.13	41.12	26669	10804	0.21%
2026-03-19	40.50	40.70	-0.20	-0.49%	40.48	41.35	28684	11737	0.23%
2026-03-18	40.72	40.90	0.25	0.62%	40.46	41.12	28430	11597	0.22%
2026-03-17	40.58	40.65	0.05	0.12%	40.44	41.60	37589	15394	0.30%
2026-03-16	40.00	40.60	0.85	2.14%	39.76	41.10	37100	14993	0.29%