万泰生物（603392）历史行情

以下为万泰生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	25.700	25.430	25.740	25.290	-0.310	-1.204%	98.45万	0.25亿	0.078%
2026-10-13	26.100	25.740	26.490	25.570	-0.570	-2.170%	5.30万	1.37亿	0.420%
2026-10-12	26.970	26.310	27.190	26.280	-0.650	-2.410%	4.80万	1.27亿	0.380%
2026-10-09	26.490	26.960	27.060	25.990	0.460	1.740%	6.77万	1.80亿	0.540%
2026-10-08	27.780	26.500	27.790	26.350	-0.840	-3.070%	7.47万	2.01亿	0.590%
2026-10-07	26.600	27.340	27.500	26.440	0.860	3.248%	898.67万	2.45亿	0.711%
2026-10-06	26.600	27.340	27.500	26.440	0.860	3.248%	898.67万	2.45亿	0.711%
2026-10-05	26.600	27.340	27.500	26.440	0.860	3.248%	898.67万	2.45亿	0.711%
2026-10-02	26.600	27.340	27.500	26.440	0.860	3.248%	898.67万	2.45亿	0.711%
2026-10-01	26.600	27.340	27.500	26.440	0.860	3.248%	898.67万	2.45亿	0.711%
2026-09-30	26.600	27.340	27.500	26.440	0.860	3.250%	8.99万	2.45亿	0.710%
2026-09-29	26.440	26.480	27.050	26.360	-0.210	-0.790%	3.73万	0.99亿	0.300%
2026-09-28	26.360	26.690	26.720	26.040	0.310	1.180%	5.27万	1.39亿	0.420%
2026-09-27	26.790	26.380	27.320	26.300	-0.550	-2.042%	594.25万	1.59亿	0.470%
2026-09-24	26.790	26.380	27.320	26.300	-0.550	-2.040%	5.94万	1.59亿	0.470%
2026-09-23	26.190	26.930	27.300	26.060	0.710	2.710%	8.55万	2.30亿	0.680%
2026-09-22	26.010	26.220	26.370	25.780	0.210	0.810%	6.14万	1.60亿	0.490%
2026-09-21	25.500	26.010	26.050	25.440	0.590	2.320%	6.66万	1.72亿	0.530%
2026-09-18	25.160	25.420	26.100	25.050	0.450	1.800%	5.82万	1.48亿	0.460%
2026-09-17	24.920	24.970	25.250	24.800	-0.150	-0.600%	4.12万	1.03亿	0.330%
2026-09-16	25.400	25.120	25.430	24.700	-0.310	-1.220%	5.85万	1.46亿	0.460%
2026-09-15	26.160	25.430	26.190	25.430	-0.730	-2.790%	5.03万	1.30亿	0.400%
2026-09-14	26.250	26.160	26.280	25.880	-0.120	-0.460%	3.45万	0.90亿	0.270%
2026-09-11	27.020	26.280	27.020	26.090	-0.960	-3.520%	6.06万	1.60亿	0.480%
2026-09-10	28.270	27.240	28.280	27.180	-0.820	-2.920%	6.08万	1.66亿	0.480%
2026-09-09	27.880	28.060	28.240	27.700	0.480	1.740%	8.67万	2.43亿	0.690%
2026-09-08	27.440	27.580	27.650	27.140	0.140	0.510%	5.71万	1.57亿	0.450%
2026-09-07	27.800	27.440	27.820	27.240	-0.230	-0.830%	5.48万	1.50亿	0.430%
2026-09-04	28.430	27.670	28.430	27.600	-0.600	-2.120%	7.78万	2.18亿	0.620%
2026-09-03	28.100	28.270	28.360	27.900	0.110	0.390%	5.95万	1.68亿	0.470%
2026-09-02	29.100	28.160	29.300	28.130	-1.110	-3.790%	8.35万	2.37亿	0.660%
2026-09-01	29.000	29.270	29.340	28.620	0.280	0.970%	8.53万	2.48亿	0.670%
2026-08-31	30.130	28.990	30.140	28.870	-1.380	-4.540%	14.07万	4.11亿	1.110%
2026-08-28	31.340	30.370	31.460	30.370	-0.970	-3.100%	11.04万	3.40亿	0.870%
2026-08-27	32.000	31.340	32.440	30.630	0.430	1.390%	18.35万	5.74亿	1.450%
2026-08-26	28.220	30.910	30.910	28.160	2.810	10.000%	8.11万	2.45亿	0.640%
2026-08-25	27.820	28.100	28.220	27.410	0.010	0.040%	9.25万	2.57亿	0.730%
2026-08-24	30.200	28.090	30.900	28.000	-2.500	-8.170%	14.07万	4.11亿	1.110%
2026-08-21	30.600	30.590	32.550	29.960	-0.220	-0.710%	20.17万	6.30亿	1.600%
2026-08-20	29.900	30.810	30.810	29.900	2.800	10.000%	6.83万	2.09亿	0.540%
2026-08-19	28.710	28.010	28.900	28.010	-0.790	-2.740%	4.57万	1.29亿	0.360%
2026-08-18	29.360	28.800	29.640	28.780	-0.810	-2.740%	6.28万	1.82亿	0.500%
2026-08-17	29.940	29.610	30.000	29.180	-0.490	-1.630%	4.87万	1.44亿	0.390%
2026-08-14	30.850	30.100	31.100	30.000	-0.760	-2.460%	5.91万	1.80亿	0.470%
2026-08-13	30.150	30.860	31.880	29.890	0.420	1.380%	10.05万	3.11亿	0.790%
2026-08-12	31.500	30.440	31.890	30.430	-0.270	-0.880%	7.88万	2.45亿	0.620%
2026-08-11	30.220	30.710	31.300	30.130	0.250	0.820%	6.35万	1.96亿	0.500%
2026-08-10	30.500	30.460	31.050	30.120	-0.070	-0.230%	6.01万	1.84亿	0.480%
2026-08-07	29.100	30.530	30.560	28.860	1.330	4.550%	8.83万	2.63亿	0.700%
2026-08-06	30.100	29.200	30.190	28.910	-0.770	-2.570%	5.62万	1.65亿	0.440%
2026-08-05	30.580	29.970	30.600	29.830	-0.560	-1.830%	5.55万	1.67亿	0.440%
2026-08-04	31.000	30.530	31.260	30.480	-0.390	-1.260%	4.87万	1.50亿	0.390%
2026-08-03	30.480	30.920	31.100	30.450	0.320	1.050%	4.20万	1.29亿	0.330%
2026-07-31	30.200	30.600	30.610	30.070	-0.040	-0.130%	5.48万	1.66亿	0.430%
2026-07-30	29.350	30.640	30.850	29.300	1.190	4.040%	7.10万	2.16亿	0.560%
2026-07-29	29.000	29.450	29.750	29.000	0.250	0.860%	4.67万	1.38亿	0.370%
2026-07-28	29.210	29.200	29.480	28.910	0.050	0.170%	3.77万	1.10亿	0.300%
2026-07-27	28.500	29.150	29.350	28.180	0.620	2.170%	4.46万	1.29亿	0.350%
2026-07-24	29.240	28.530	29.400	28.450	-0.710	-2.430%	3.39万	0.98亿	0.270%
2026-07-23	29.250	29.240	29.410	28.900	-0.160	-0.540%	3.67万	1.07亿	0.290%
2026-07-22	28.680	29.400	29.570	28.680	0.440	1.520%	5.93万	1.73亿	0.470%
2026-07-21	29.250	28.960	29.630	28.730	-0.280	-0.960%	7.13万	2.08亿	0.560%
2026-07-20	28.460	29.240	29.490	28.400	0.690	2.420%	7.77万	2.25亿	0.610%
2026-07-17	30.000	28.550	30.330	28.430	-1.350	-4.520%	8.11万	2.36亿	0.640%
2026-07-16	28.820	29.900	30.160	28.720	0.820	2.820%	9.43万	2.80亿	0.750%
2026-07-15	27.620	29.080	29.800	27.510	0.670	2.360%	8.23万	2.39亿	0.650%
2026-07-14	28.010	28.410	28.710	27.880	0.160	0.570%	5.10万	1.45亿	0.400%
2026-07-13	28.530	28.250	29.090	28.050	-0.490	-1.700%	5.25万	1.48亿	0.410%
2026-07-10	27.850	28.740	29.070	27.280	0.890	3.200%	7.03万	2.01亿	0.560%
2026-07-09	27.500	27.850	28.250	27.180	0.080	0.290%	4.16万	1.15亿	0.330%
2026-07-08	28.160	27.770	28.270	27.480	-0.200	-0.720%	3.23万	0.90亿	0.260%
2026-07-07	28.730	27.970	28.730	27.900	-0.790	-2.750%	4.44万	1.25亿	0.350%
2026-07-06	28.430	28.760	29.030	28.150	0.140	0.490%	5.75万	1.65亿	0.450%
2026-07-03	28.390	28.620	28.760	27.950	0.480	1.710%	6.05万	1.72亿	0.480%
2026-07-02	28.310	28.140	29.000	28.010	-0.170	-0.600%	6.21万	1.76亿	0.490%
2026-07-01	26.870	28.310	28.580	26.630	1.340	4.970%	7.27万	2.02亿	0.570%
2026-06-30	27.110	26.970	27.490	26.620	-0.310	-1.140%	5.62万	1.51亿	0.440%
2026-06-29	26.010	27.280	27.960	25.580	1.010	3.840%	9.88万	2.68亿	0.780%
2026-06-26	27.100	26.270	27.430	26.250	-1.180	-4.300%	6.81万	1.81亿	0.540%
2026-06-25	27.410	27.450	27.770	26.530	0.050	0.180%	6.86万	1.87亿	0.540%
2026-06-24	28.600	27.400	28.680	27.400	-1.110	-3.890%	5.78万	1.61亿	0.460%
2026-06-23	28.470	28.510	29.360	28.310	-0.130	-0.450%	6.23万	1.80亿	0.490%
2026-06-22	28.310	28.640	28.730	27.350	0.100	0.350%	6.33万	1.77亿	0.500%
2026-06-18	28.570	28.540	29.030	28.250	-0.070	-0.240%	4.69万	1.34亿	0.370%
2026-06-17	28.680	28.610	28.920	28.200	-0.290	-1.000%	4.16万	1.19亿	0.330%
2026-06-16	28.380	28.900	29.200	28.000	0.540	1.900%	7.39万	2.12亿	0.580%
2026-06-15	29.230	28.360	29.420	28.210	-1.160	-3.930%	8.57万	2.46亿	0.680%
2026-06-12	29.320	29.520	29.520	28.220	0.590	2.040%	11.92万	3.46亿	0.940%
2026-06-11	30.120	28.930	30.120	28.900	-2.070	-6.680%	7.20万	2.11亿	0.570%
2026-06-10	31.000	31.000	31.120	29.140	-0.150	-0.480%	8.82万	2.64亿	0.700%
2026-06-09	32.100	31.150	32.270	30.890	-0.950	-2.960%	5.04万	1.58亿	0.400%
2026-06-08	33.400	32.100	33.470	31.650	-1.490	-4.440%	4.79万	1.55亿	0.380%
2026-06-05	33.820	33.590	34.130	33.300	0.040	0.120%	2.13万	0.72亿	0.170%
2026-06-04	33.880	33.550	34.260	33.390	-0.450	-1.320%	2.39万	0.81亿	0.190%
2026-06-03	35.220	34.000	35.300	33.910	-1.510	-4.250%	4.11万	1.41亿	0.330%
2026-06-02	36.300	35.510	36.300	35.300	-0.870	-2.390%	3.26万	1.16亿	0.260%
2026-06-01	35.180	36.380	36.500	34.650	1.720	4.960%	6.79万	2.43亿	0.540%
2026-05-29	33.800	34.660	34.660	33.600	1.450	4.370%	6.00万	2.05亿	0.470%
2026-05-28	34.140	33.210	34.200	33.020	-1.000	-2.920%	3.87万	1.29亿	0.310%
2026-05-27	34.300	34.210	34.580	33.690	-0.210	-0.610%	4.65万	1.58亿	0.370%
2026-05-26	35.010	34.420	35.350	34.140	-0.940	-2.660%	4.51万	1.56亿	0.360%
2026-05-25	36.460	35.360	36.620	35.170	-1.290	-3.520%	5.35万	1.90亿	0.420%
2026-05-22	38.000	36.650	38.190	36.540	-1.280	-3.370%	5.38万	1.98亿	0.430%
2026-05-21	38.140	37.930	38.350	37.740	-0.260	-0.680%	4.47万	1.70亿	0.350%
2026-05-20	38.900	38.190	39.140	37.730	-0.960	-2.450%	5.77万	2.21亿	0.460%
2026-05-19	39.880	39.150	40.220	38.820	-0.770	-1.930%	4.61万	1.82亿	0.360%
2026-05-18	39.360	39.920	40.410	39.360	0.360	0.910%	3.89万	1.55亿	0.310%
2026-05-15	40.000	39.560	40.350	39.390	-0.470	-1.170%	5.33万	2.13亿	0.420%
2026-05-14	41.600	40.030	42.380	40.020	-1.980	-4.710%	8.25万	3.37亿	0.650%
2026-05-13	42.900	42.010	43.000	41.800	-1.300	-3.000%	9.29万	3.91亿	0.740%
2026-05-12	45.070	43.310	45.080	43.200	-2.870	-6.210%	15.09万	6.63亿	1.190%
2026-05-11	44.000	46.180	46.980	42.530	3.390	7.920%	21.84万	9.84亿	1.730%
2026-05-08	41.400	42.790	44.220	41.400	2.120	5.210%	11.61万	4.98亿	0.920%
2026-05-07	40.000	40.670	41.330	39.840	0.830	2.080%	5.51万	2.24亿	0.440%
2026-05-06	39.480	39.840	40.200	39.160	0.540	1.370%	4.15万	1.65亿	0.330%
2026-04-30	39.000	39.300	39.800	38.830	0.230	0.590%	3.75万	1.48亿	0.300%
2026-04-29	38.990	39.070	39.580	38.890	-0.220	-0.560%	3.34万	1.31亿	0.260%
2026-04-28	38.500	39.290	39.600	38.270	-0.500	-1.260%	5.14万	1.99亿	0.410%
2026-04-27	38.900	39.790	39.830	38.620	0.870	2.240%	3.28万	1.29亿	0.260%
2026-04-24	38.700	38.920	39.080	38.300	0.360	0.930%	2.19万	0.85亿	0.170%
2026-04-23	38.790	38.560	38.860	38.450	-0.360	-0.920%	2.29万	0.88亿	0.180%
2026-04-22	38.860	38.920	38.980	38.650	-0.180	-0.460%	1.99万	0.77亿	0.160%
2026-04-21	40.470	39.100	40.470	39.000	-1.450	-3.580%	5.20万	2.05亿	0.410%
2026-04-20	39.500	40.550	40.780	39.400	0.890	2.240%	4.06万	1.63亿	0.320%
2026-04-17	39.300	39.660	40.400	39.030	0.310	0.790%	4.63万	1.84亿	0.370%
2026-04-16	39.400	39.350	39.650	39.000	-0.050	-0.130%	2.55万	1.00亿	0.200%
2026-04-15	39.230	39.400	39.630	39.100	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-14	38.580	39.080	39.170	38.120	0.700	1.824%	2.94万	0.00亿	0.000%
2026-04-13	38.730	38.380	38.890	38.250	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-10	39.190	39.080	39.620	38.830	0.000	0.000%	2.95万	0.00亿	0.000%
2026-04-09	40.050	38.760	40.060	38.620	0.000	0.000%	4.11万	0.00亿	0.000%
2026-04-08	39.290	40.070	40.180	39.000	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-07	38.590	38.740	38.900	38.250	0.000	0.000%	1.87万	0.00亿	0.000%
2026-04-03	39.880	38.590	39.880	38.550	0.000	0.000%	2.65万	0.00亿	0.000%
2026-04-02	40.270	39.840	40.290	39.700	0.000	0.000%	2.59万	0.00亿	0.000%
2026-04-01	39.970	40.310	40.450	39.720	0.000	0.000%	2.99万	0.00亿	0.000%