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
2025-09-12	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%
2025-07-24	59.93	60.76	0.83	1.38%	59.83	61.99	92058	55999	0.73%
2025-07-23	59.38	59.93	0.41	0.69%	59.33	60.16	45368	27122	0.36%
2025-07-22	59.11	59.52	0.28	0.47%	59.09	60.14	41131	24458	0.33%
2025-07-21	59.89	59.24	-0.78	-1.30%	59.07	59.90	47818	28400	0.38%
2025-07-18	59.99	60.02	0.11	0.18%	59.54	60.16	35521	21264	0.28%
2025-07-17	59.68	59.91	0.41	0.69%	59.26	60.45	36146	21573	0.29%
2025-07-16	58.90	59.50	0.38	0.64%	58.75	59.55	31042	18397	0.25%
2025-07-15	58.34	59.12	0.32	0.54%	57.60	59.21	45551	26759	0.36%
2025-07-14	59.51	58.80	-0.70	-1.18%	58.80	59.51	42997	25331	0.34%
2025-07-11	59.93	59.50	-0.42	-0.70%	59.48	60.00	48615	28990	0.38%
2025-07-10	60.11	59.92	-0.49	-0.81%	59.80	60.41	38738	23236	0.31%
2025-07-09	60.66	60.41	0.48	0.80%	60.23	61.41	51786	31532	0.41%
2025-07-08	59.69	59.93	0.12	0.20%	59.51	60.23	30787	18459	0.24%
2025-07-07	60.74	59.81	-0.84	-1.38%	59.63	60.75	41405	24833	0.33%
2025-07-04	61.62	60.65	-0.99	-1.61%	60.58	61.75	39892	24279	0.32%
2025-07-03	61.69	61.64	-0.67	-1.08%	61.17	62.48	44896	27719	0.35%
2025-07-02	60.19	62.31	2.11	3.50%	58.50	62.57	108926	66086	0.86%
2025-07-01	60.80	60.20	-0.80	-1.31%	59.75	61.28	67233	40641	0.53%
2025-06-30	61.60	61.00	-0.40	-0.65%	60.95	61.70	41156	25235	0.33%
2025-06-27	60.81	61.40	0.44	0.72%	60.81	61.70	32041	19646	0.25%
2025-06-26	62.00	60.96	-0.99	-1.60%	60.85	62.01	53203	32636	0.42%
2025-06-25	62.10	61.95	-0.19	-0.31%	61.32	62.10	41869	25805	0.33%
2025-06-24	62.81	62.14	-0.66	-1.05%	61.69	63.12	61746	38488	0.49%
2025-06-23	61.39	62.80	0.76	1.23%	61.11	63.04	37628	23509	0.30%
2025-06-20	60.95	62.04	0.99	1.62%	60.91	62.04	34834	21468	0.28%
2025-06-19	62.50	61.05	-1.85	-2.94%	60.98	62.88	52914	32686	0.42%
2025-06-18	63.84	62.90	-1.24	-1.93%	62.81	63.84	34933	22053	0.28%
2025-06-17	63.73	64.14	0.48	0.75%	63.53	64.60	49702	31839	0.39%
2025-06-16	64.56	63.66	-1.43	-2.20%	63.40	64.80	60571	38699	0.48%
2025-06-13	66.61	65.09	-1.52	-2.28%	64.86	66.61	57237	37396	0.45%
2025-06-12	67.48	66.61	-0.87	-1.29%	66.24	67.48	54029	35959	0.43%
2025-06-11	67.52	67.48	-0.08	-0.12%	67.30	68.15	54826	37074	0.43%
2025-06-10	69.70	67.56	-2.14	-3.07%	67.22	69.97	86732	59146	0.69%
2025-06-09	71.02	69.70	-2.78	-3.84%	69.42	71.59	117447	82367	0.93%
2025-06-06	80.00	72.48	-5.88	-7.50%	72.38	80.00	227778	173535	1.80%