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
2025-10-31	58.50	56.37	1.38	2.51%	56.35	58.66	94776	54322	0.75%
2025-10-30	55.31	54.99	-0.71	-1.27%	54.73	55.31	33652	18504	0.27%
2025-10-29	56.42	55.70	-0.53	-0.94%	55.31	56.42	28798	16006	0.23%
2025-10-28	54.70	56.23	1.32	2.40%	54.60	57.09	46306	25892	0.37%
2025-10-27	54.76	54.91	0.21	0.38%	54.51	55.18	22379	12279	0.18%
2025-10-24	55.09	54.70	-0.35	-0.64%	54.61	55.29	22750	12481	0.18%
2025-10-23	55.35	55.05	-0.26	-0.47%	54.55	55.35	21188	11607	0.17%
2025-10-22	55.33	55.31	-0.05	-0.09%	55.15	55.61	16623	9198	0.13%
2025-10-21	55.01	55.36	0.40	0.73%	54.91	55.37	19474	10745	0.15%
2025-10-20	55.55	54.96	-0.12	-0.22%	54.91	55.67	23072	12759	0.18%
2025-10-17	55.90	55.08	-0.82	-1.47%	54.90	56.18	28554	15811	0.23%
2025-10-16	56.26	55.90	-0.35	-0.62%	55.66	56.55	22639	12667	0.18%
2025-10-15	56.35	56.25	0.05	0.09%	56.05	56.69	19924	11221	0.16%
2025-10-14	57.02	56.20	-0.74	-1.30%	56.19	57.19	30372	17214	0.24%
2025-10-13	57.57	56.94	-0.62	-1.08%	56.81	57.75	34820	19905	0.28%
2025-10-10	58.00	57.56	-0.55	-0.95%	57.30	58.00	31148	17949	0.25%
2025-10-09	56.37	58.11	1.56	2.76%	56.33	58.61	55007	31682	0.43%
2025-09-30	55.79	56.55	0.96	1.73%	55.59	56.73	36482	20510	0.29%
2025-09-29	55.44	55.59	0.00	0.00%	54.85	55.89	27036	14970	0.21%
2025-09-26	55.97	55.59	-0.41	-0.73%	55.31	56.00	22772	12691	0.18%
2025-09-25	56.54	56.00	-0.70	-1.23%	56.00	56.56	30577	17175	0.24%
2025-09-24	56.17	56.70	0.52	0.93%	55.94	56.80	28800	16266	0.23%
2025-09-23	56.98	56.18	-0.82	-1.44%	55.20	57.00	43247	24130	0.34%
2025-09-22	57.38	57.00	-0.48	-0.84%	56.85	57.56	29240	16684	0.23%
2025-09-19	57.90	57.48	-0.41	-0.71%	57.17	58.00	35308	20279	0.28%
2025-09-18	59.25	57.89	-1.51	-2.54%	57.68	59.37	57444	33580	0.45%
2025-09-17	58.56	59.40	0.87	1.49%	58.56	60.99	47288	28264	0.37%
2025-09-16	58.87	58.53	-0.54	-0.91%	58.26	59.08	34426	20167	0.27%
2025-09-15	60.10	59.07	-0.98	-1.63%	59.02	60.39	38997	23127	0.31%
2025-09-12	61.30	60.05	-0.66	-1.09%	60.03	61.30	64431	38939	0.51%
2025-09-11	59.00	60.71	1.59	2.69%	57.88	62.00	100725	60666	0.80%
2025-09-10	59.88	59.12	0.34	0.58%	58.93	60.38	53444	31745	0.42%
2025-09-09	58.92	58.78	-0.32	-0.54%	57.92	59.13	45444	26555	0.36%
2025-09-08	57.73	59.10	1.82	3.18%	57.01	59.11	73935	43165	0.58%
2025-09-05	56.77	57.28	0.43	0.76%	56.12	57.36	35298	20062	0.28%
2025-09-04	57.65	56.85	-0.91	-1.58%	55.66	57.71	53733	30446	0.42%
2025-09-03	58.34	57.76	-0.44	-0.76%	57.11	58.64	48112	27713	0.38%
2025-09-02	58.80	58.20	-0.73	-1.24%	57.89	59.46	48871	28658	0.39%
2025-09-01	58.28	58.93	0.29	0.49%	58.05	59.12	43554	25557	0.34%
2025-08-29	58.05	58.64	0.41	0.70%	57.57	59.07	51469	30115	0.41%
2025-08-28	58.89	58.23	-0.66	-1.12%	57.10	59.17	78089	45385	0.62%
2025-08-27	60.50	58.89	-1.60	-2.65%	58.85	60.82	80798	48347	0.64%
2025-08-26	62.10	60.49	-1.85	-2.97%	60.45	62.10	95851	58386	0.76%
2025-08-25	60.08	62.34	2.32	3.87%	59.00	62.56	151935	92885	1.20%
2025-08-22	58.52	60.02	2.68	4.67%	58.52	61.08	151921	90672	1.20%
2025-08-21	56.78	57.34	0.56	0.99%	56.71	57.88	66293	38100	0.52%
2025-08-20	56.51	56.78	0.02	0.04%	56.06	56.95	49459	27978	0.39%
2025-08-19	56.00	56.76	0.80	1.43%	55.45	57.10	82930	46714	0.66%
2025-08-18	54.80	55.96	1.30	2.38%	54.68	56.03	73199	40720	0.58%
2025-08-15	54.25	54.66	0.15	0.28%	54.24	54.82	45742	24995	0.36%
2025-08-14	55.72	54.51	-1.24	-2.22%	54.50	55.72	70221	38693	0.56%
2025-08-13	56.40	55.75	-0.49	-0.87%	55.72	56.40	61364	34321	0.49%
2025-08-12	56.60	56.24	-0.34	-0.60%	56.23	57.10	46338	26204	0.37%
2025-08-11	56.25	56.58	0.23	0.41%	56.10	56.88	42386	23969	0.34%
2025-08-08	56.55	56.35	-0.15	-0.27%	56.05	56.88	41583	23458	0.33%
2025-08-07	57.36	56.50	-0.90	-1.57%	56.46	57.50	68832	39135	0.54%
2025-08-06	57.70	57.40	-0.27	-0.47%	57.39	57.84	43343	24943	0.34%
2025-08-05	57.89	57.67	-0.02	-0.03%	57.55	58.15	43222	24955	0.34%
2025-08-04	57.90	57.69	-0.37	-0.64%	57.30	58.52	55106	31811	0.44%
2025-08-01	58.05	58.06	-0.48	-0.82%	57.98	58.76	34080	19828	0.27%
2025-07-31	59.39	58.54	-0.18	-0.31%	58.28	59.56	50260	29617	0.40%
2025-07-30	59.00	58.72	-0.19	-0.32%	58.40	59.59	47979	28285	0.38%
2025-07-29	58.95	58.91	-0.14	-0.24%	58.71	59.49	42276	24943	0.33%
2025-07-28	59.59	59.05	-0.69	-1.16%	58.97	59.62	44505	26350	0.35%
2025-07-25	60.67	59.74	-1.02	-1.68%	59.60	60.69	60581	36364	0.48%