| 股票名称 | 代码 603392 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 万泰生物 | 2024-04-29 一 | 68.30 | 68.26 | 68.50 | 69.38 | 67.68 | 0.35% | 0.56% | 71081 | 48659万 | 868.72 | 868.72 | 676.21 | 2 | 万泰生物 | 2024-04-26 五 | 63.00 | 63.40 | 68.26 | 69.74 | 63.00 | 7.67% | 0.88% | 111015 | 75052万 | 865.68 | 865.68 | 673.84 | 3 | 万泰生物 | 2024-04-25 四 | 63.98 | 64.64 | 63.40 | 65.46 | 63.20 | -1.92% | 0.45% | 57212 | 36689万 | 804.04 | 804.04 | 64.44 | 4 | 万泰生物 | 2024-04-24 三 | 66.05 | 66.04 | 64.64 | 66.30 | 64.32 | -2.12% | 0.37% | 47378 | 30728万 | 819.77 | 819.77 | 65.7 | 5 | 万泰生物 | 2024-04-23 二 | 66.50 | 66.54 | 66.04 | 66.66 | 64.50 | -0.75% | 0.46% | 58007 | 37998万 | 837.52 | 837.52 | 67.13 | 6 | 万泰生物 | 2024-04-22 一 | 66.61 | 66.72 | 66.54 | 67.63 | 65.89 | -0.27% | 0.37% | 46592 | 31155万 | 843.86 | 843.86 | 67.63 | 7 | 万泰生物 | 2024-04-19 五 | 66.66 | 67.28 | 66.72 | 68.51 | 64.91 | -0.83% | 0.66% | 83358 | 55140万 | 846.15 | 846.15 | 67.82 | 8 | 万泰生物 | 2024-04-18 四 | 69.71 | 70.19 | 67.28 | 69.71 | 67.02 | -4.15% | 0.67% | 84361 | 57227万 | 853.25 | 853.25 | 68.39 | 9 | 万泰生物 | 2024-04-17 三 | 69.51 | 70.13 | 70.19 | 71.89 | 68.06 | 0.09% | 0.64% | 81147 | 56922万 | 890.15 | 890.15 | 71.34 | 10 | 万泰生物 | 2024-04-16 二 | 70.90 | 71.30 | 70.13 | 74.30 | 69.20 | -1.64% | 0.78% | 98782 | 70650万 | 889.39 | 889.39 | 71.28 | 11 | 万泰生物 | 2024-04-15 一 | 77.77 | 77.14 | 71.30 | 78.50 | 70.23 | -7.57% | 1.12% | 141543 | 104061万 | 904.23 | 904.23 | 72.47 | 12 | 万泰生物 | 2024-04-12 五 | 81.50 | 74.16 | 77.14 | 81.50 | 75.99 | 4.02% | 1.51% | 190867 | 150072万 | 978.29 | 978.29 | 78.41 | 13 | 万泰生物 | 2024-04-11 四 | 74.16 | 67.42 | 74.16 | 74.16 | 74.16 | 10.00% | 0.16% | 20087 | 14896万 | 940.5 | 940.5 | 75.38 | 14 | 万泰生物 | 2024-04-10 三 | 68.10 | 69.31 | 67.42 | 69.31 | 67.19 | -2.73% | 0.40% | 50147 | 34227万 | 855.03 | 855.03 | 68.53 | 15 | 万泰生物 | 2024-04-09 二 | 66.30 | 66.85 | 69.31 | 69.64 | 66.18 | 3.68% | 0.65% | 82693 | 56535万 | 878.99 | 878.99 | 70.45 | 16 | 万泰生物 | 2024-04-08 一 | 64.22 | 64.28 | 66.85 | 69.18 | 63.41 | 4.00% | 0.69% | 86912 | 58016万 | 847.8 | 847.8 | 67.95 | 17 | 万泰生物 | 2024-04-03 三 | 65.20 | 65.64 | 64.28 | 65.82 | 63.88 | -2.07% | 0.44% | 55482 | 35785万 | 815.2 | 815.2 | 65.34 | 18 | 万泰生物 | 2024-04-02 二 | 67.96 | 67.40 | 65.64 | 69.10 | 64.75 | -2.61% | 0.65% | 83061 | 54974万 | 832.45 | 832.45 | 66.72 | 19 | 万泰生物 | 2024-04-01 一 | 67.60 | 67.64 | 67.40 | 68.50 | 66.82 | -0.35% | 0.36% | 45452 | 30770万 | 854.77 | 854.77 | 68.51 | 20 | 万泰生物 | 2024-03-29 五 | 68.99 | 69.44 | 67.64 | 68.99 | 65.50 | -2.59% | 0.55% | 70005 | 46977万 | 857.82 | 857.82 | 68.75 | 21 | 万泰生物 | 2024-03-28 四 | 67.94 | 68.09 | 69.44 | 71.10 | 67.73 | 1.98% | 0.47% | 59261 | 41351万 | 880.64 | 880.64 | 33.87 | 22 | 万泰生物 | 2024-03-27 三 | 70.98 | 71.05 | 68.09 | 70.98 | 68.09 | -4.17% | 0.48% | 60282 | 41673万 | 863.52 | 863.52 | 33.21 | 23 | 万泰生物 | 2024-03-26 二 | 70.80 | 71.39 | 71.05 | 71.94 | 70.11 | -0.48% | 0.45% | 56818 | 40307万 | 901.06 | 901.06 | 34.65 | 24 | 万泰生物 | 2024-03-25 一 | 74.80 | 75.01 | 71.39 | 75.51 | 71.39 | -4.83% | 0.61% | 77081 | 56594万 | 905.37 | 905.37 | 34.82 | 25 | 万泰生物 | 2024-03-22 五 | 75.60 | 74.93 | 75.01 | 75.65 | 73.20 | 0.11% | 0.73% | 92346 | 68890万 | 951.28 | 951.28 | 36.58 | 26 | 万泰生物 | 2024-03-21 四 | 72.70 | 73.21 | 74.93 | 75.80 | 72.51 | 2.35% | 0.71% | 90580 | 67286万 | 950.27 | 950.27 | 36.54 | 27 | 万泰生物 | 2024-03-20 三 | 72.67 | 72.95 | 73.21 | 74.50 | 72.29 | 0.36% | 0.50% | 63404 | 46503万 | 928.45 | 928.45 | 35.7 | 28 | 万泰生物 | 2024-03-19 二 | 73.65 | 73.45 | 72.95 | 75.20 | 72.50 | -0.68% | 0.56% | 70581 | 51998万 | 925.16 | 925.16 | 35.58 | 29 | 万泰生物 | 2024-03-18 一 | 70.88 | 71.27 | 73.45 | 74.56 | 70.71 | 3.06% | 0.67% | 84629 | 61709万 | 931.5 | 931.5 | 35.82 | 30 | 万泰生物 | 2024-03-15 五 | 72.80 | 73.50 | 71.27 | 73.99 | 70.63 | -3.03% | 0.64% | 81424 | 58472万 | 903.85 | 903.85 | 34.76 | 31 | 万泰生物 | 2024-03-14 四 | 74.90 | 73.00 | 73.50 | 75.26 | 71.98 | 0.68% | 0.66% | 84003 | 61649万 | 932.13 | 932.13 | 35.85 | 32 | 万泰生物 | 2024-03-08 五 | 66.90 | 67.02 | 72.75 | 73.72 | 66.88 | 8.55% | 1.38% | 174696 | 124218万 | 922.62 | 922.62 | 35.48 | 33 | 万泰生物 | 2024-03-07 四 | 69.88 | 70.95 | 67.02 | 70.65 | 66.96 | -5.54% | 1.10% | 139101 | 95366万 | 849.95 | 849.95 | 32.69 | 34 | 万泰生物 | 2024-03-06 三 | 73.35 | 74.15 | 70.95 | 73.83 | 70.10 | -4.32% | 1.05% | 133334 | 95317万 | 899.79 | 899.79 | 34.6 | 35 | 万泰生物 | 2024-03-05 二 | 74.89 | 75.15 | 74.15 | 76.88 | 72.75 | -1.33% | 1.03% | 130063 | 97092万 | 940.38 | 940.38 | 36.16 | 36 | 万泰生物 | 2024-03-04 一 | 73.10 | 75.01 | 75.15 | 76.99 | 73.08 | 0.19% | 1.02% | 129152 | 96919万 | 953.06 | 953.06 | 36.65 | 37 | 万泰生物 | 2024-03-01 五 | 73.00 | 73.55 | 75.01 | 77.00 | 71.52 | 1.99% | 1.08% | 137428 | 101583万 | 951.28 | 951.28 | 36.58 | 38 | 万泰生物 | 2024-02-29 四 | 70.10 | 70.91 | 73.55 | 75.00 | 70.10 | 3.72% | 1.04% | 132098 | 96610万 | 932.77 | 932.77 | 35.87 | 39 | 万泰生物 | 2024-02-28 三 | 74.00 | 74.01 | 70.91 | 75.29 | 70.91 | -4.19% | 1.27% | 160869 | 117009万 | 899.29 | 899.29 | 34.58 | 40 | 万泰生物 | 2024-02-27 二 | 66.74 | 67.28 | 74.01 | 74.01 | 66.66 | 10.00% | 1.29% | 163226 | 116181万 | 938.6 | 938.6 | 36.1 | 41 | 万泰生物 | 2024-02-26 一 | 69.10 | 70.18 | 67.28 | 70.44 | 65.65 | -4.13% | 1.12% | 141865 | 95767万 | 853.25 | 853.25 | 32.81 | 42 | 万泰生物 | 2024-02-23 五 | 68.60 | 67.35 | 70.18 | 71.80 | 67.37 | 4.20% | 1.33% | 168316 | 117225万 | 890.03 | 890.03 | 34.23 | 43 | 万泰生物 | 2024-02-22 四 | 60.70 | 61.23 | 67.35 | 67.35 | 60.60 | 10.00% | 1.22% | 154347 | 98015万 | 854.14 | 854.14 | 32.85 | 44 | 万泰生物 | 2024-02-21 三 | 59.85 | 60.88 | 61.23 | 61.90 | 59.07 | 0.57% | 1.00% | 126639 | 76876万 | 776.52 | 776.52 | 29.86 | 45 | 万泰生物 | 2024-02-20 二 | 59.90 | 60.73 | 60.88 | 62.80 | 59.65 | 0.25% | 1.02% | 129540 | 79316万 | 772.08 | 772.08 | 29.69 | 46 | 万泰生物 | 2024-02-19 一 | 61.00 | 62.76 | 60.73 | 61.96 | 59.45 | -3.23% | 1.25% | 158748 | 96227万 | 770.18 | 770.18 | 29.62 | 47 | 万泰生物 | 2024-02-08 四 | 64.48 | 61.47 | 62.76 | 66.10 | 58.88 | 2.10% | 2.24% | 284397 | 176163万 | 795.93 | 795.93 | 30.61 | 48 | 万泰生物 | 2024-02-07 三 | 59.99 | 55.88 | 61.47 | 61.47 | 57.75 | 10.00% | 0.84% | 106181 | 63765万 | 779.57 | 779.57 | 29.98 | 49 | 万泰生物 | 2024-02-06 二 | 50.00 | 50.80 | 55.88 | 55.88 | 50.00 | 10.00% | 0.70% | 88921 | 47424万 | 708.67 | 708.67 | 27.25 | 50 | 万泰生物 | 2024-02-05 一 | 50.50 | 50.74 | 50.80 | 52.50 | 47.62 | 0.12% | 1.01% | 128001 | 64149万 | 644.25 | 644.25 | 24.78 | 51 | 万泰生物 | 2024-02-02 五 | 53.46 | 52.94 | 50.74 | 53.46 | 48.99 | -4.16% | 0.90% | 114574 | 58433万 | 643.49 | 643.49 | 24.75 | 52 | 万泰生物 | 2024-02-01 四 | 54.28 | 53.99 | 52.94 | 55.00 | 52.73 | -1.94% | 0.84% | 106717 | 57313万 | 671.39 | 671.39 | 25.82 | 53 | 万泰生物 | 2024-01-31 三 | 54.58 | 54.43 | 53.99 | 56.39 | 53.75 | -0.81% | 0.76% | 96700 | 52889万 | 684.7 | 684.7 | 26.33 | 54 | 万泰生物 | 2024-01-30 二 | 55.05 | 56.01 | 54.43 | 56.10 | 53.88 | -2.82% | 0.85% | 107746 | 59081万 | 690.29 | 690.29 | 26.55 | 55 | 万泰生物 | 2024-01-29 一 | 59.80 | 60.34 | 56.01 | 60.50 | 55.89 | -7.18% | 1.22% | 154581 | 88755万 | 710.32 | 710.32 | 27.32 | 56 | 万泰生物 | 2024-01-26 五 | 59.68 | 60.38 | 60.34 | 61.33 | 59.39 | -0.07% | 0.86% | 109332 | 65977万 | 765.24 | 765.24 | 29.43 | 57 | 万泰生物 | 2024-01-25 四 | 61.36 | 62.00 | 60.38 | 62.00 | 58.88 | -2.61% | 1.27% | 161483 | 97125万 | 765.74 | 765.74 | 29.45 | 58 | 万泰生物 | 2024-01-24 三 | 63.10 | 64.36 | 62.00 | 65.21 | 60.50 | -3.67% | 1.30% | 164955 | 102795万 | 786.29 | 786.29 | 30.24 | 59 | 万泰生物 | 2024-01-23 二 | 63.10 | 63.50 | 64.36 | 65.78 | 62.95 | 1.35% | 0.94% | 119777 | 77146万 | 816.22 | 816.22 | 31.39 | 60 | 万泰生物 | 2024-01-22 一 | 66.98 | 67.21 | 63.50 | 67.18 | 62.70 | -5.52% | 1.17% | 147754 | 95805万 | 805.31 | 805.31 | 30.97 | 61 | 万泰生物 | 2024-01-19 五 | 68.11 | 69.00 | 67.21 | 69.34 | 66.76 | -2.59% | 0.84% | 106707 | 72351万 | 852.36 | 852.36 | 32.78 | 62 | 万泰生物 | 2024-01-18 四 | 67.10 | 67.99 | 69.00 | 69.49 | 67.10 | 1.49% | 1.23% | 155846 | 106450万 | 875.06 | 875.06 | 33.65 | 63 | 万泰生物 | 2024-01-17 三 | 70.80 | 70.91 | 67.99 | 71.32 | 67.99 | -4.12% | 1.12% | 142314 | 98236万 | 862.25 | 862.25 | 33.16 | 64 | 万泰生物 | 2024-01-16 二 | 74.11 | 73.23 | 70.91 | 74.58 | 69.09 | -3.17% | 1.58% | 200015 | 141968万 | 899.29 | 899.29 | 34.58 | 65 | 万泰生物 | 2024-01-15 一 | 73.55 | 73.40 | 73.23 | 76.42 | 72.51 | -0.23% | 1.21% | 154007 | 114416万 | 928.71 | 928.71 | 35.71 | 66 | 万泰生物 | 2024-01-12 五 | 75.33 | 75.69 | 73.40 | 76.54 | 72.30 | -3.03% | 1.79% | 226602 | 167937万 | 928.21 | 930.86 | 35.8 | 67 | 万泰生物 | 2024-01-11 四 | 75.00 | 76.80 | 75.69 | 77.87 | 74.23 | -1.45% | 1.73% | 219296 | 166843万 | 957.17 | 959.91 | 36.91 | 68 | 万泰生物 | 2024-01-10 三 | 82.21 | 81.65 | 76.80 | 87.49 | 73.50 | -5.94% | 2.69% | 340770 | 278216万 | 971.2 | 973.98 | 37.46 | 69 | 万泰生物 | 2024-01-09 二 | 86.35 | 87.00 | 81.65 | 86.35 | 80.20 | -6.15% | 1.96% | 248411 | 206797万 | 1032.53 | 1035.49 | 39.82 | 70 | 万泰生物 | 2024-01-08 一 | 79.82 | 80.35 | 87.00 | 88.00 | 79.51 | 8.28% | 2.15% | 271699 | 229771万 | 1100.19 | 1103.34 | 42.43 | 71 | 万泰生物 | 2024-01-05 五 | 74.16 | 74.80 | 80.35 | 82.10 | 73.70 | 7.42% | 2.01% | 254562 | 200967万 | 1016.1 | 1019 | 39.19 | 72 | 万泰生物 | 2024-01-04 四 | 74.60 | 75.00 | 74.80 | 77.70 | 74.60 | -0.27% | 1.15% | 145924 | 110706万 | 945.91 | 948.62 | 36.48 | 73 | 万泰生物 | 2024-01-03 三 | 77.00 | 77.25 | 75.00 | 77.20 | 73.60 | -2.91% | 1.26% | 159563 | 120133万 | 948.44 | 951.16 | 36.58 | 74 | 万泰生物 | 2024-01-02 二 | 75.50 | 75.13 | 77.25 | 78.44 | 73.40 | 2.82% | 2.23% | 281671 | 214657万 | 976.89 | 979.69 | 37.68 | 75 | 万泰生物 | 2023-12-29 五 | 67.50 | 68.30 | 75.13 | 75.13 | 67.50 | 10.00% | 2.57% | 324926 | 235415万 | 950.08 | 952.8 | 36.64 | 76 | 万泰生物 | 2023-12-28 四 | 73.50 | 74.17 | 68.30 | 74.08 | 67.01 | -7.91% | 2.71% | 342609 | 237256万 | 863.71 | 866.19 | 33.31 | 77 | 万泰生物 | 2023-12-27 三 | 76.00 | 76.56 | 74.17 | 79.60 | 72.41 | -3.12% | 2.61% | 329692 | 248606万 | 937.94 | 940.63 | 36.17 | 78 | 万泰生物 | 2023-12-26 二 | 68.88 | 69.60 | 76.56 | 76.56 | 68.26 | 10.00% | 2.36% | 299006 | 218841万 | 968.17 | 970.94 | 37.34 | 79 | 万泰生物 | 2023-12-25 一 | 65.50 | 64.54 | 69.60 | 70.65 | 64.66 | 7.84% | 1.86% | 235793 | 160142万 | 880.15 | 882.67 | 33.94 | 80 | 万泰生物 | 2023-12-22 五 | 63.91 | 63.83 | 64.54 | 65.70 | 63.00 | 1.11% | 1.39% | 176069 | 113575万 | 816.16 | 818.5 | 31.48 | 81 | 万泰生物 | 2023-12-21 四 | 59.00 | 59.08 | 63.83 | 64.99 | 58.20 | 8.04% | 2.16% | 272649 | 171991万 | 807.19 | 809.5 | 31.13 | 82 | 万泰生物 | 2023-12-20 三 | 57.83 | 57.62 | 59.08 | 61.38 | 57.52 | 2.53% | 1.60% | 202567 | 120532万 | 747.12 | 749.26 | 28.81 | 83 | 万泰生物 | 2023-12-19 二 | 52.17 | 52.38 | 57.62 | 57.62 | 52.00 | 10.00% | 1.28% | 161568 | 89469万 | 728.65 | 730.74 | 28.1 | 84 | 万泰生物 | 2023-12-18 一 | 53.96 | 52.51 | 52.38 | 55.56 | 52.15 | -0.25% | 1.31% | 165604 | 89034万 | 662.39 | 664.29 | 25.55 | 85 | 万泰生物 | 2023-12-15 五 | 48.19 | 47.74 | 52.51 | 52.51 | 48.02 | 9.99% | 0.93% | 117689 | 60533万 | 664.03 | 665.94 | 25.61 | 86 | 万泰生物 | 2023-12-14 四 | 48.09 | 47.75 | 47.74 | 48.99 | 47.65 | -0.02% | 0.27% | 33539 | 16168万 | 603.71 | 605.44 | 23.28 | 87 | 万泰生物 | 2023-12-13 三 | 47.14 | 47.37 | 47.75 | 48.83 | 47.13 | 0.80% | 0.38% | 48113 | 23098万 | 603.84 | 605.57 | 23.29 | 88 | 万泰生物 | 2023-12-12 二 | 48.49 | 48.30 | 47.37 | 48.49 | 47.20 | -1.93% | 0.27% | 34576 | 16436万 | 599.03 | 600.75 | 23.1 | 89 | 万泰生物 | 2023-12-11 一 | 48.01 | 48.15 | 48.30 | 48.50 | 46.94 | 0.31% | 0.40% | 50435 | 24023万 | 610.8 | 612.54 | 23.56 | 90 | 万泰生物 | 2023-12-08 五 | 47.56 | 47.95 | 48.15 | 49.47 | 46.85 | 0.42% | 0.48% | 60307 | 28949万 | 608.9 | 610.64 | 23.48 | 91 | 万泰生物 | 2023-12-07 四 | 47.35 | 47.35 | 47.95 | 49.48 | 47.11 | 1.27% | 0.38% | 48234 | 23287万 | 606.37 | 608.11 | 23.39 | 92 | 万泰生物 | 2023-12-06 三 | 47.41 | 47.47 | 47.35 | 48.00 | 46.73 | -0.25% | 0.24% | 30489 | 14404万 | 598.78 | 600.5 | 23.09 | 93 | 万泰生物 | 2023-12-05 二 | 47.79 | 47.95 | 47.47 | 48.87 | 47.47 | -1.00% | 0.26% | 33123 | 15948万 | 600.3 | 602.02 | 23.15 | 94 | 万泰生物 | 2023-12-04 一 | 49.46 | 49.35 | 47.95 | 49.54 | 47.04 | -2.84% | 0.42% | 53077 | 25517万 | 606.37 | 608.11 | 23.39 | 95 | 万泰生物 | 2023-12-01 五 | 49.00 | 48.82 | 49.35 | 49.47 | 48.16 | 1.09% | 0.37% | 46172 | 22510万 | 624.07 | 625.86 | 24.07 | 96 | 万泰生物 | 2023-11-30 四 | 47.40 | 47.40 | 48.82 | 49.54 | 47.03 | 3.00% | 0.59% | 75137 | 36511万 | 617.37 | 619.14 | 23.81 | 97 | 万泰生物 | 2023-11-29 三 | 48.01 | 47.81 | 47.40 | 48.12 | 47.30 | -0.86% | 0.21% | 27025 | 12868万 | 599.41 | 601.13 | 23.12 | 98 | 万泰生物 | 2023-11-28 二 | 47.12 | 47.12 | 47.81 | 49.00 | 46.30 | 1.46% | 0.42% | 52782 | 25318万 | 604.6 | 606.33 | 23.32 | 99 | 万泰生物 | 2023-11-27 一 | 48.06 | 48.55 | 47.12 | 48.47 | 46.72 | -2.95% | 0.40% | 50528 | 23862万 | 595.87 | 597.58 | 22.98 | 100 | 万泰生物 | 2023-11-24 五 | 48.80 | 48.80 | 48.55 | 49.11 | 48.19 | -0.51% | 0.21% | 26334 | 12788万 | 613.96 | 615.71 | 23.68 | 101 | 万泰生物 | 2023-11-23 四 | 48.25 | 48.40 | 48.80 | 48.85 | 48.13 | 0.83% | 0.20% | 25739 | 12474万 | 617.12 | 618.89 | 23.8 | 102 | 万泰生物 | 2023-11-22 三 | 49.30 | 49.41 | 48.40 | 49.53 | 48.40 | -2.04% | 0.22% | 28108 | 13701万 | 612.06 | 613.81 | 23.6 | 103 | 万泰生物 | 2023-11-21 二 | 49.66 | 49.66 | 49.41 | 49.97 | 49.21 | -0.50% | 0.32% | 40498 | 20050万 | 624.83 | 626.62 | 24.1 | 104 | 万泰生物 | 2023-11-20 一 | 48.58 | 48.60 | 49.66 | 49.81 | 48.55 | 2.18% | 0.32% | 40241 | 19812万 | 627.99 | 629.79 | 24.22 | 105 | 万泰生物 | 2023-11-17 五 | 48.45 | 48.49 | 48.60 | 48.77 | 48.11 | 0.23% | 0.26% | 32979 | 15961万 | 614.59 | 616.35 | 23.7 | 106 | 万泰生物 | 2023-11-16 四 | 48.91 | 48.96 | 48.49 | 49.45 | 48.44 | -0.96% | 0.21% | 25990 | 12662万 | 613.2 | 614.95 | 23.65 | 107 | 万泰生物 | 2023-11-15 三 | 49.51 | 49.01 | 48.96 | 49.80 | 48.69 | -0.10% | 0.23% | 29542 | 14522万 | 619.14 | 620.91 | 23.88 | 108 | 万泰生物 | 2023-11-14 二 | 49.02 | 48.96 | 49.01 | 49.75 | 48.59 | 0.10% | 0.25% | 32077 | 15728万 | 619.77 | 621.55 | 23.9 | 109 | 万泰生物 | 2023-11-13 一 | 50.05 | 49.75 | 48.96 | 50.09 | 48.14 | -1.59% | 0.42% | 52960 | 25881万 | 619.14 | 620.91 | 23.88 | 110 | 万泰生物 | 2023-11-10 五 | 49.58 | 49.57 | 49.75 | 50.27 | 48.77 | 0.36% | 0.41% | 51999 | 25787万 | 629.13 | 630.93 | 24.26 | 111 | 万泰生物 | 2023-11-09 四 | 49.42 | 49.19 | 49.57 | 49.90 | 48.76 | 0.77% | 0.53% | 67385 | 33248万 | 626.86 | 628.65 | 24.18 | 112 | 万泰生物 | 2023-11-08 三 | 47.40 | 47.25 | 49.19 | 50.08 | 47.10 | 4.11% | 0.86% | 108326 | 53117万 | 622.05 | 623.83 | 23.99 | 113 | 万泰生物 | 2023-11-07 二 | 46.49 | 46.46 | 47.25 | 47.56 | 45.92 | 1.70% | 0.49% | 61662 | 28988万 | 597.52 | 599.23 | 23.04 | 114 | 万泰生物 | 2023-11-06 一 | 45.38 | 44.95 | 46.46 | 47.10 | 45.04 | 3.36% | 0.48% | 60164 | 27903万 | 587.53 | 589.21 | 22.66 | 115 | 万泰生物 | 2023-11-03 五 | 44.39 | 44.46 | 44.95 | 45.24 | 44.22 | 1.10% | 0.31% | 39124 | 17538万 | 568.43 | 570.06 | 21.92 | 116 | 万泰生物 | 2023-11-02 四 | 45.20 | 45.15 | 44.46 | 45.65 | 44.38 | -1.53% | 0.34% | 43622 | 19550万 | 562.24 | 563.84 | 21.68 | 117 | 万泰生物 | 2023-11-01 三 | 44.38 | 43.86 | 45.15 | 45.68 | 44.02 | 2.94% | 0.65% | 82420 | 37104万 | 570.96 | 572.6 | 22.02 | 118 | 万泰生物 | 2023-10-31 二 | 43.20 | 43.04 | 43.86 | 44.24 | 42.81 | 1.91% | 0.55% | 69511 | 30363万 | 554.65 | 556.24 | 21.39 | 119 | 万泰生物 | 2023-10-30 一 | 40.56 | 43.40 | 43.04 | 43.35 | 40.51 | -0.83% | 0.64% | 80792 | 34292万 | 544.28 | 545.84 | 20.99 | 120 | 万泰生物 | 2023-10-27 五 | 40.88 | 40.93 | 43.40 | 43.85 | 40.50 | 6.03% | 0.67% | 85292 | 36293万 | 548.83 | 550.4 | 14.7 | 121 | 万泰生物 | 2023-10-26 四 | 41.37 | 41.60 | 40.93 | 41.62 | 40.14 | -1.61% | 0.52% | 65413 | 26599万 | 517.6 | 519.08 | 13.86 | 122 | 万泰生物 | 2023-10-25 三 | 43.26 | 42.86 | 41.60 | 43.39 | 41.45 | -2.94% | 0.49% | 61844 | 26191万 | 526.07 | 527.57 | 14.09 | 123 | 万泰生物 | 2023-10-24 二 | 43.20 | 42.79 | 42.86 | 43.60 | 42.50 | 0.16% | 0.32% | 41086 | 17664万 | 542 | 543.55 | 14.51 | 124 | 万泰生物 | 2023-10-23 一 | 43.66 | 43.77 | 42.79 | 43.93 | 42.56 | -2.24% | 0.30% | 38121 | 16414万 | 541.12 | 542.67 | 14.49 | 125 | 万泰生物 | 2023-10-20 五 | 44.12 | 44.53 | 43.77 | 44.62 | 43.71 | -1.71% | 0.30% | 38214 | 16834万 | 553.51 | 555.09 | 14.82 | 126 | 万泰生物 | 2023-10-19 四 | 45.29 | 45.43 | 44.53 | 45.66 | 44.40 | -1.98% | 0.34% | 42517 | 19059万 | 563.12 | 564.73 | 15.08 | 127 | 万泰生物 | 2023-10-18 三 | 46.18 | 46.35 | 45.43 | 46.33 | 45.42 | -1.98% | 0.28% | 35056 | 16048万 | 574.5 | 576.15 | 15.38 | 128 | 万泰生物 | 2023-10-17 二 | 47.00 | 47.15 | 46.35 | 47.12 | 45.80 | -1.70% | 0.32% | 40163 | 18597万 | 586.14 | 587.81 | 15.7 | 129 | 万泰生物 | 2023-10-16 一 | 48.22 | 48.41 | 47.15 | 48.72 | 46.86 | -2.60% | 0.47% | 60032 | 28399万 | 596.25 | 597.96 | 15.97 | 130 | 万泰生物 | 2023-10-13 五 | 48.15 | 48.71 | 48.41 | 50.20 | 47.80 | -0.62% | 0.51% | 64649 | 31466万 | 612.19 | 613.94 | 16.39 | 131 | 万泰生物 | 2023-10-12 四 | 48.85 | 48.55 | 48.71 | 49.84 | 48.16 | 0.33% | 0.45% | 56464 | 27569万 | 615.98 | 617.74 | 16.49 | 132 | 万泰生物 | 2023-10-11 三 | 47.00 | 46.89 | 48.55 | 49.80 | 46.90 | 3.54% | 0.70% | 88197 | 42916万 | 613.96 | 615.71 | 16.44 | 133 | 万泰生物 | 2023-10-10 二 | 47.99 | 47.82 | 46.89 | 47.99 | 46.85 | -1.94% | 0.33% | 42199 | 19934万 | 592.96 | 594.66 | 15.88 | 134 | 万泰生物 | 2023-10-09 一 | 48.51 | 47.98 | 47.82 | 48.77 | 47.22 | -0.33% | 0.46% | 58713 | 28089万 | 604.73 | 606.46 | 16.19 | 135 | 万泰生物 | 2023-09-28 四 | 48.99 | 49.08 | 47.98 | 49.40 | 47.89 | -2.24% | 0.39% | 49750 | 24057万 | 606.75 | 608.49 | 16.25 | 136 | 万泰生物 | 2023-09-27 三 | 47.50 | 47.52 | 49.08 | 49.88 | 47.44 | 3.28% | 0.52% | 65876 | 32320万 | 620.66 | 622.44 | 16.62 | 137 | 万泰生物 | 2023-09-26 二 | 48.48 | 48.32 | 47.52 | 48.61 | 47.40 | -1.66% | 0.29% | 36762 | 17602万 | 600.93 | 602.65 | 16.09 | 138 | 万泰生物 | 2023-09-25 一 | 48.68 | 48.71 | 48.32 | 49.15 | 48.21 | -0.80% | 0.30% | 38051 | 18482万 | 611.05 | 612.8 | 16.36 | 139 | 万泰生物 | 2023-09-22 五 | 47.61 | 47.97 | 48.71 | 48.85 | 47.51 | 1.54% | 0.34% | 43592 | 21030万 | 615.98 | 617.74 | 16.49 | 140 | 万泰生物 | 2023-09-21 四 | 48.51 | 48.84 | 47.97 | 48.98 | 47.88 | -1.78% | 0.30% | 38532 | 18612万 | 606.62 | 608.36 | 16.24 | 141 | 万泰生物 | 2023-09-20 三 | 49.29 | 49.29 | 48.84 | 49.56 | 48.84 | -0.91% | 0.22% | 27514 | 13497万 | 617.62 | 619.39 | 16.54 | 142 | 万泰生物 | 2023-09-19 二 | 49.75 | 49.89 | 49.29 | 50.20 | 49.20 | -1.20% | 0.24% | 29780 | 14740万 | 623.31 | 625.1 | 16.69 | 143 | 万泰生物 | 2023-09-18 一 | 48.51 | 48.70 | 49.89 | 50.09 | 48.32 | 2.44% | 0.35% | 44182 | 21885万 | 630.9 | 632.71 | 16.89 | 144 | 万泰生物 | 2023-09-15 五 | 48.09 | 48.01 | 48.70 | 49.55 | 48.00 | 1.44% | 0.34% | 42376 | 20653万 | 615.85 | 617.62 | 16.49 | 145 | 万泰生物 | 2023-09-14 四 | 48.78 | 48.66 | 48.01 | 49.11 | 47.91 | -1.34% | 0.24% | 30444 | 14668万 | 607.13 | 608.87 | 16.26 | 146 | 万泰生物 | 2023-09-13 三 | 49.41 | 49.41 | 48.66 | 49.65 | 48.22 | -1.52% | 0.30% | 38382 | 18695万 | 615.35 | 617.11 | 16.48 | 147 | 万泰生物 | 2023-09-12 二 | 49.95 | 49.91 | 49.41 | 50.33 | 49.36 | -1.00% | 0.31% | 38952 | 19402万 | 624.83 | 626.62 | 16.73 | 148 | 万泰生物 | 2023-09-11 一 | 48.25 | 48.24 | 49.91 | 50.88 | 48.24 | 3.46% | 0.50% | 63099 | 31586万 | 631.15 | 632.96 | 16.9 | 149 | 万泰生物 | 2023-09-08 五 | 48.89 | 48.72 | 48.24 | 49.16 | 48.20 | -0.99% | 0.23% | 28774 | 13972万 | 610.04 | 611.78 | 16.34 | 150 | 万泰生物 | 2023-09-07 四 | 49.76 | 49.77 | 48.72 | 50.18 | 48.65 | -2.11% | 0.29% | 36403 | 17931万 | 616.11 | 617.87 | 16.5 | 151 | 万泰生物 | 2023-09-06 三 | 49.90 | 49.80 | 49.77 | 50.48 | 49.20 | -0.06% | 0.23% | 29647 | 14735万 | 629.38 | 631.19 | 16.85 | 152 | 万泰生物 | 2023-09-05 二 | 50.74 | 50.74 | 49.80 | 51.12 | 49.75 | -1.85% | 0.34% | 43395 | 21804万 | 629.76 | 631.57 | 16.86 | 153 | 万泰生物 | 2023-09-04 一 | 49.50 | 48.91 | 50.74 | 50.97 | 48.83 | 3.74% | 0.43% | 54479 | 27284万 | 641.65 | 643.49 | 17.18 | 154 | 万泰生物 | 2023-09-01 五 | 49.89 | 49.89 | 48.91 | 50.36 | 48.68 | -1.96% | 0.28% | 35158 | 17277万 | 618.51 | 620.28 | 16.56 | 155 | 万泰生物 | 2023-08-31 四 | 50.79 | 50.70 | 49.89 | 50.85 | 49.49 | -1.60% | 0.33% | 41879 | 20900万 | 630.9 | 632.71 | 16.89 | 156 | 万泰生物 | 2023-08-30 三 | 50.80 | 51.06 | 50.70 | 51.99 | 50.40 | -0.71% | 0.42% | 53034 | 27079万 | 641.15 | 642.98 | 17.17 | 157 | 万泰生物 | 2023-08-29 二 | 47.98 | 47.20 | 51.06 | 51.19 | 47.21 | 8.18% | 0.91% | 115225 | 56969万 | 645.7 | 647.55 | 17.29 | 158 | 万泰生物 | 2023-08-28 一 | 51.50 | 50.18 | 47.20 | 51.55 | 47.01 | -5.94% | 1.03% | 130631 | 63286万 | 596.88 | 598.59 | 15.98 | 159 | 万泰生物 | 2023-08-25 五 | 50.18 | 55.76 | 50.18 | 50.80 | 50.18 | -10.01% | 0.35% | 43712 | 21945万 | 634.57 | 636.39 | 16.99 | 160 | 万泰生物 | 2023-08-23 三 | 56.96 | 56.91 | 55.08 | 57.31 | 54.71 | -3.22% | 0.41% | 52070 | 29030万 | 696.53 | 698.53 | 15.02 | 161 | 万泰生物 | 2023-08-22 二 | 59.09 | 59.24 | 56.91 | 59.86 | 55.99 | -3.93% | 0.61% | 77314 | 44116万 | 719.68 | 721.74 | 15.52 |
|
行情刷新 | 流通股东
|