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
2026-05-07	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%
2026-03-13	39.58	39.75	-0.09	-0.23%	39.44	40.20	22762	9085	0.18%
2026-03-12	39.88	39.84	-0.05	-0.13%	39.45	39.98	19960	7923	0.16%
2026-03-11	39.40	39.89	0.37	0.94%	39.23	40.15	32256	12804	0.26%
2026-03-10	39.59	39.52	0.21	0.53%	39.11	39.65	23950	9432	0.19%
2026-03-09	38.75	39.31	0.11	0.28%	38.59	39.55	30663	11989	0.24%
2026-03-06	37.99	39.20	1.17	3.08%	37.90	39.45	34435	13418	0.27%
2026-03-05	38.00	38.03	0.08	0.21%	37.96	38.33	23731	9043	0.19%
2026-03-04	38.30	37.95	-0.75	-1.94%	37.85	38.60	30862	11780	0.24%
2026-03-03	39.78	38.70	-1.26	-3.15%	38.51	40.07	44354	17390	0.35%
2026-03-02	40.50	39.96	-1.03	-2.51%	39.78	40.88	40705	16324	0.32%
2026-02-27	40.50	40.99	0.56	1.39%	40.35	40.99	23378	9531	0.18%
2026-02-26	41.04	40.43	-0.63	-1.53%	40.40	41.23	27192	11050	0.22%
2026-02-25	40.95	41.06	0.12	0.29%	40.80	41.27	18173	7467	0.14%
2026-02-24	40.50	40.94	0.78	1.94%	40.49	41.58	27139	11154	0.21%
2026-02-13	40.52	40.16	-0.31	-0.77%	40.14	40.80	21453	8683	0.17%
2026-02-12	41.20	40.47	-0.76	-1.84%	40.42	41.20	33279	13561	0.26%
2026-02-11	41.45	41.23	-0.27	-0.65%	41.20	41.57	21764	8994	0.17%
2026-02-10	41.80	41.50	-0.61	-1.45%	41.45	41.83	29871	12419	0.24%
2026-02-09	41.98	42.11	0.25	0.60%	41.76	42.24	22746	9556	0.18%
2026-02-06	42.07	41.86	-0.32	-0.76%	41.77	42.13	18781	7880	0.15%
2026-02-05	41.91	42.18	0.22	0.52%	41.77	42.30	26970	11348	0.21%
2026-02-04	41.70	41.96	0.15	0.36%	41.31	41.96	31399	13042	0.25%
2026-02-03	41.75	41.81	0.22	0.53%	41.56	42.16	19877	8304	0.16%
2026-02-02	41.82	41.59	-0.46	-1.09%	41.50	42.35	25729	10787	0.20%
2026-01-30	42.65	42.05	-1.03	-2.39%	41.81	43.00	50042	21157	0.40%
2026-01-29	43.69	43.08	-0.67	-1.53%	42.32	43.69	58620	25115	0.46%
2026-01-28	44.91	43.75	-1.19	-2.65%	43.71	44.93	74967	32984	0.59%