万泰生物

sh603392 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

25.20

涨跌幅

-2.10%

成交量

3,937,200 股

成交额

99,792,736 元

换手率

0.31%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	25.70	25.20	25.74	25.17	-2.10%	3,937,200	99,792,736	0.31
2026-10-13	26.10	25.74	26.49	25.57	-2.17%	5,298,400	136,787,456	0.42
2026-10-12	26.97	26.31	27.19	26.28	-2.41%	4,795,100	127,207,176	0.38
2026-10-09	26.49	26.96	27.06	25.99	+1.74%	6,766,700	179,663,504	0.54
2026-10-08	27.78	26.50	27.79	26.35	-3.07%	7,472,700	200,803,536	0.59
2026-09-30	26.60	27.34	27.50	26.44	+3.25%	8,986,600	244,802,512	0.71
2026-09-29	26.44	26.48	27.05	26.36	-0.79%	3,734,900	99,309,456	0.30
2026-09-28	26.36	26.69	26.72	26.04	+1.18%	5,270,000	139,396,176	0.42
2026-09-24	26.79	26.38	27.32	26.30	-2.04%	5,942,500	158,937,984	0.47
2026-09-23	26.19	26.93	27.30	26.06	+2.71%	8,545,500	229,623,536	0.68
2026-09-22	26.01	26.22	26.37	25.78	+0.81%	6,143,400	160,206,752	0.49
2026-09-21	25.50	26.01	26.05	25.44	+2.32%	6,660,400	172,376,832	0.53
2026-09-18	25.16	25.42	26.10	25.05	+1.80%	5,818,700	148,323,712	0.46
2026-09-17	24.92	24.97	25.25	24.80	-0.60%	4,122,500	103,159,872	0.33
2026-09-16	25.40	25.12	25.43	24.70	-1.22%	5,852,500	146,402,464	0.46
2026-09-15	26.16	25.43	26.19	25.43	-2.79%	5,026,200	129,525,120	0.40
2026-09-14	26.25	26.16	26.28	25.88	-0.46%	3,447,100	90,023,648	0.27
2026-09-11	27.02	26.28	27.02	26.09	-3.52%	6,062,400	159,795,104	0.48
2026-09-10	28.27	27.24	28.28	27.18	-2.92%	6,075,900	166,382,624	0.48
2026-09-09	27.88	28.06	28.24	27.70	+1.74%	8,666,000	242,833,296	0.69
2026-09-08	27.44	27.58	27.65	27.14	+0.51%	5,710,400	156,512,384	0.45
2026-09-07	27.80	27.44	27.82	27.24	-0.83%	5,479,000	150,079,568	0.43
2026-09-04	28.43	27.67	28.43	27.60	-2.12%	7,777,200	217,587,088	0.62
2026-09-03	28.10	28.27	28.36	27.90	+0.39%	5,954,500	167,610,848	0.47
2026-09-02	29.10	28.16	29.30	28.13	-3.79%	8,345,700	237,047,856	0.66
2026-09-01	29.00	29.27	29.34	28.62	+0.97%	8,527,000	248,499,344	0.67
2026-08-31	30.13	28.99	30.14	28.87	-4.54%	14,068,400	411,378,816	1.11
2026-08-28	31.34	30.37	31.46	30.37	-3.10%	11,039,900	339,684,448	0.87
2026-08-27	32.00	31.34	32.44	30.63	+1.39%	18,348,300	574,016,448	1.45
2026-08-26	28.22	30.91	30.91	28.16	+10.00%	8,106,700	244,864,112	0.64

需要全历史数据与程序化访问？查看万泰生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603392 获取全部历史日线。