万辰生物

300972
🏛️ 中国 →
174.82
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 177.00 179.85 173.12 173.40 371.8K
09:35 173.76 178.20 173.45 177.50 161.1K
09:40 177.71 178.75 176.57 176.81 166.3K
09:45 177.17 179.50 177.00 179.46 127.4K
09:50 179.46 180.50 179.00 179.80 269.4K
09:55 179.82 179.99 178.06 178.09 118.8K
10:00 178.08 178.53 177.32 177.90 80.4K
10:05 177.86 178.17 177.22 178.17 56.6K
10:10 178.22 178.83 177.65 177.73 54.1K
10:15 177.73 178.07 177.50 177.76 36.2K
10:20 177.78 179.43 177.78 178.00 96.9K
10:25 178.00 178.20 177.31 177.50 45.7K
10:30 177.64 178.00 176.05 176.05 116.9K
10:35 176.01 176.20 175.37 176.07 64.7K
10:40 176.09 176.80 176.09 176.51 20.6K
10:45 176.51 177.20 176.51 176.92 19.3K
10:50 176.92 177.44 176.72 177.04 22.3K
10:55 177.04 177.04 176.91 176.96 8.4K
11:00 176.97 177.46 176.97 177.41 14.4K
11:05 177.39 177.55 177.36 177.43 11.1K
11:10 177.42 177.43 176.88 176.91 23.5K
11:15 176.97 177.27 176.85 176.85 14.3K
11:20 176.82 176.84 176.45 176.56 14.6K
11:25 176.55 176.77 176.30 176.30 9.9K
13:00 176.85 176.85 176.20 176.42 29.6K
13:05 176.48 177.00 176.43 176.97 15.2K
13:10 176.97 177.05 176.11 176.11 18.5K
13:15 176.10 176.50 175.76 176.45 22.3K
13:20 176.37 176.37 176.10 176.14 12.2K
13:25 176.13 176.50 175.80 176.26 14.9K
13:30 176.44 176.44 175.61 175.68 17.9K
13:35 175.67 175.97 175.29 175.65 28.4K
13:40 175.41 175.84 175.40 175.78 12.4K
13:45 175.62 176.00 175.46 176.00 20.8K
13:50 175.99 177.25 175.80 177.14 69.7K
13:55 177.07 177.25 176.35 176.61 26.9K
14:00 176.61 177.19 176.05 176.24 56.0K
14:05 176.24 176.24 175.50 175.74 23.1K
14:10 175.71 175.71 175.46 175.52 22.3K
14:15 175.50 175.86 175.48 175.84 37.7K
14:20 175.85 175.90 175.54 175.65 12.6K
14:25 175.65 175.69 175.45 175.69 24.8K
14:30 175.67 175.99 174.97 174.98 43.6K
14:35 174.99 175.18 174.81 174.90 28.9K
14:40 174.90 175.18 174.85 175.15 27.3K
14:45 175.17 175.52 174.97 175.10 31.8K
14:50 174.98 174.99 174.84 174.91 49.1K
14:55 174.94 175.45 174.94 175.00 22.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 175.25 178.88 172.45 174.82 1.6M
2025-09-26 177.00 180.60 173.08 174.99 2.6M
2025-09-25 170.70 175.38 169.28 174.24 2.4M
2025-09-24 169.20 175.99 168.40 172.18 2.7M
2025-09-23 168.00 171.03 164.76 168.43 1.9M
2025-09-22 171.55 172.48 167.50 169.02 1.8M
2025-09-19 169.51 171.80 168.31 171.55 1.7M
2025-09-18 170.52 174.99 169.02 170.06 2.5M
2025-09-17 172.67 176.80 171.30 171.68 2.9M
2025-09-16 167.30 174.27 166.18 173.03 3.6M
2025-09-15 170.99 171.64 166.71 167.50 2.7M
2025-09-12 171.95 175.59 170.31 170.45 2.7M
2025-09-11 176.73 178.57 168.46 171.90 4.4M
2025-09-10 179.49 184.50 173.70 177.45 4.3M
2025-09-09 193.00 194.35 180.00 181.60 3.6M
2025-09-08 192.17 200.42 189.50 193.49 3.9M
2025-09-05 189.67 195.45 185.23 192.19 2.9M
2025-09-04 196.14 197.90 182.73 190.36 4.0M
2025-09-03 199.02 205.63 196.00 198.52 3.3M
2025-09-02 202.64 205.00 193.33 199.53 4.0M
2025-09-01 206.00 214.93 197.06 204.70 6.6M
2025-08-29 181.00 211.80 181.00 211.80 8.7M
2025-08-28 166.65 177.10 166.65 176.50 3.8M
2025-08-27 166.02 171.82 163.68 167.54 2.7M
2025-08-26 164.33 169.56 164.02 164.15 2.2M
2025-08-25 150.56 165.24 148.93 164.21 3.9M
2025-08-22 152.40 153.81 148.00 150.11 2.6M
2025-08-21 155.99 156.75 151.50 152.40 1.7M
2025-08-20 157.03 159.18 153.19 156.38 1.6M
2025-08-19 154.40 161.55 154.05 158.65 2.1M
2025-08-18 154.53 157.48 153.20 155.54 2.1M
2025-08-15 150.28 157.20 149.00 154.74 2.1M
2025-08-14 150.54 153.58 148.20 150.65 2.3M
2025-08-13 162.29 166.24 150.60 151.60 5.2M
2025-08-12 172.28 180.87 162.02 163.01 5.9M
2025-08-11 159.92 166.29 158.23 161.75 2.5M
2025-08-08 162.90 164.01 156.00 160.37 2.8M
2025-08-07 148.00 161.75 147.85 160.01 4.8M
2025-08-06 145.40 149.30 141.00 147.56 2.7M
2025-08-05 146.02 148.79 145.01 145.78 1.7M
2025-08-04 143.07 147.80 142.79 146.02 1.8M
2025-08-01 144.30 149.11 141.49 144.65 1.8M
2025-07-31 145.62 147.47 144.00 144.75 2.0M
2025-07-30 144.76 150.61 141.18 146.46 3.0M
2025-07-29 147.06 147.06 142.21 145.55 3.7M
2025-07-28 150.70 152.53 146.52 146.61 2.1M
2025-07-25 151.17 157.00 149.70 150.76 1.7M
2025-07-24 150.31 152.57 150.01 151.16 0.9M
2025-07-23 152.22 153.41 150.25 150.93 1.3M
2025-07-22 150.45 155.29 149.98 152.00 1.5M
2025-07-21 152.19 156.07 150.58 151.23 1.5M
2025-07-18 152.00 156.80 152.00 153.58 1.6M
2025-07-17 154.50 156.01 150.66 152.15 1.9M
2025-07-16 157.29 158.97 148.29 154.67 3.5M
2025-07-15 162.36 163.79 157.00 157.79 2.0M
2025-07-14 163.93 164.79 159.43 162.50 1.5M
2025-07-11 162.00 166.58 161.32 165.05 1.5M
2025-07-10 168.00 168.00 161.95 164.62 1.2M
2025-07-09 164.52 169.56 163.17 168.01 1.4M
2025-07-08 165.00 165.31 160.59 164.64 1.5M
2025-07-07 158.67 166.98 155.12 165.00 2.8M
2025-07-04 163.00 164.77 161.80 162.77 1.4M
2025-07-03 166.99 167.79 159.80 164.20 3.8M
2025-07-02 187.50 189.00 166.18 168.67 3.7M
2025-07-01 181.21 188.72 180.01 186.85 1.7M
2025-06-30 171.01 183.29 170.31 180.24 2.7M
2025-06-27 170.34 171.99 168.50 170.30 1.1M
2025-06-26 171.47 177.64 169.50 171.97 1.6M
2025-06-25 171.93 174.62 170.01 172.20 1.4M
2025-06-24 172.08 172.77 169.50 171.90 1.4M
2025-06-23 169.69 172.04 165.20 172.00 1.7M
2025-06-20 174.94 174.94 167.19 169.80 1.4M
2025-06-19 173.01 174.59 168.20 171.92 2.0M
2025-06-18 172.37 176.19 171.28 173.66 1.5M
2025-06-17 184.19 185.10 172.01 172.73 3.0M
2025-06-16 184.10 186.19 178.10 183.25 1.9M
2025-06-13 195.53 196.50 181.55 184.06 4.4M
2025-06-12 189.28 195.00 185.20 194.46 2.6M
2025-06-11 183.47 190.50 182.71 188.00 1.7M
2025-06-10 185.20 188.20 183.00 183.38 1.8M
2025-06-09 185.00 188.00 182.50 184.34 1.6M
2025-06-06 186.52 187.99 178.51 184.47 2.9M
2025-06-05 195.04 199.90 187.00 192.06 4.3M
2025-06-04 182.99 199.13 179.84 196.00 3.1M
2025-06-03 163.85 186.00 159.18 183.82 4.7M
2025-05-30 155.00 162.60 154.19 161.00 2.0M
2025-05-29 156.50 156.57 152.69 155.17 1.4M
2025-05-28 156.95 157.50 152.06 155.17 1.5M
2025-05-27 159.86 160.05 154.01 156.96 1.9M
2025-05-26 159.00 165.00 156.27 159.85 2.8M
2025-05-23 163.81 165.59 154.99 155.50 3.3M
2025-05-22 165.24 170.83 163.00 163.81 2.4M
2025-05-21 164.48 168.50 162.20 164.99 2.3M
2025-05-20 156.99 168.86 154.82 164.46 3.9M
2025-05-19 151.99 158.76 148.69 155.99 2.7M
2025-05-16 154.42 155.98 148.00 151.93 2.5M
2025-05-15 155.96 159.72 154.01 156.23 2.0M
2025-05-14 155.00 160.50 154.06 156.59 2.6M
2025-05-13 151.20 156.88 147.84 155.79 2.7M
2025-05-12 149.95 153.36 149.01 151.20 2.5M
2025-05-09 146.41 153.90 146.00 153.01 2.8M
2025-05-08 159.27 159.76 147.00 150.03 5.3M
2025-05-07 155.21 163.78 153.21 160.49 4.0M
2025-05-06 167.00 167.88 150.50 155.21 5.3M
2025-04-30 146.79 171.00 146.79 164.75 6.2M
2025-04-29 147.35 153.00 133.97 147.00 6.7M
2025-04-28 140.02 144.81 136.26 138.85 3.4M
2025-04-25 140.67 142.95 135.98 138.00 3.3M
2025-04-24 128.52 141.00 127.98 138.53 4.3M
2025-04-23 131.20 132.98 128.01 128.35 2.8M
2025-04-22 133.41 136.53 129.89 130.49 4.1M
2025-04-21 115.94 135.48 113.17 135.48 5.7M
2025-04-18 114.40 117.96 110.20 112.90 2.3M
2025-04-17 114.14 115.99 111.66 114.36 2.1M
2025-04-16 113.20 116.22 110.21 114.26 2.6M
2025-04-15 108.64 116.60 108.64 113.00 3.6M
2025-04-14 110.50 115.49 107.43 108.30 3.1M
2025-04-11 106.61 111.00 105.20 108.76 2.1M
2025-04-10 99.75 109.28 98.00 107.00 3.1M
2025-04-09 98.54 100.88 94.33 99.77 3.0M
2025-04-08 96.98 101.60 95.00 100.60 4.0M
2025-04-07 97.38 107.79 93.00 96.58 3.4M
2025-04-03 99.70 103.85 97.60 102.62 2.2M
2025-04-02 94.92 101.53 94.27 99.92 2.9M
2025-04-01 90.11 95.50 89.25 94.50 2.2M
2025-03-31 91.10 92.80 89.40 90.13 1.8M
2025-03-28 92.79 94.49 90.98 91.89 1.5M
2025-03-27 90.37 95.88 90.37 92.80 2.8M
2025-03-26 88.78 92.49 88.01 90.35 2.5M
2025-03-25 87.77 90.38 86.50 89.47 3.3M
2025-03-24 82.00 88.50 80.90 87.72 4.4M
2025-03-21 81.18 83.16 80.55 80.55 2.1M
2025-03-20 82.18 82.69 80.65 81.42 1.0M
2025-03-19 81.85 84.26 81.60 82.63 1.9M
2025-03-18 82.22 82.89 80.28 81.90 2.0M
2025-03-17 84.26 86.00 81.50 82.03 3.6M
2025-03-14 83.60 86.48 82.70 84.45 3.4M
2025-03-13 79.16 84.00 79.15 83.42 4.0M
2025-03-12 81.51 81.70 77.50 79.56 4.1M
2025-03-11 85.30 87.22 78.00 80.94 6.3M
2025-03-10 87.26 88.11 83.20 86.64 2.6M
2025-03-07 93.19 94.56 85.05 86.89 4.5M
2025-03-06 91.95 96.00 90.23 93.20 2.3M
2025-03-05 89.00 93.55 88.62 92.41 3.0M
2025-03-04 86.19 91.00 85.00 88.43 6.4M
2025-03-03 95.23 99.38 93.58 95.85 2.5M
2025-02-28 95.00 96.98 93.37 93.37 1.8M
2025-02-27 92.94 97.56 92.17 94.16 2.1M
2025-02-26 92.46 95.00 91.52 92.94 1.4M
2025-02-25 91.87 93.42 89.60 92.65 1.7M
2025-02-24 94.20 95.99 92.05 92.20 1.8M
2025-02-21 95.36 96.49 92.05 94.20 2.2M
2025-02-20 95.78 97.00 93.80 95.37 1.2M
2025-02-19 94.26 96.17 92.50 94.65 1.6M
2025-02-18 96.99 102.32 93.80 94.28 2.8M
2025-02-17 95.15 97.20 94.51 96.70 1.4M
2025-02-14 97.00 98.00 93.58 96.80 2.1M
2025-02-13 99.04 100.13 96.58 97.55 1.2M
2025-02-12 97.20 99.18 96.03 99.05 1.3M
2025-02-11 98.90 100.90 96.97 97.55 1.5M
2025-02-10 98.86 100.43 96.21 99.13 1.4M
2025-02-07 97.12 99.30 95.44 98.50 2.4M
2025-02-06 96.19 99.27 95.49 97.99 2.0M
2025-02-05 101.00 102.63 93.01 97.70 3.6M
2025-01-27 98.01 104.04 97.00 102.80 4.3M
2025-01-24 105.00 107.50 98.70 100.79 4.3M
2025-01-23 99.64 108.00 99.00 105.49 3.3M
2025-01-22 97.78 99.35 95.50 99.00 1.7M
2025-01-21 90.00 99.99 88.30 97.40 3.0M
2025-01-20 90.51 91.13 88.50 89.90 1.4M
2025-01-17 88.26 90.79 85.10 90.51 2.1M
2025-01-16 88.35 88.70 85.70 87.50 2.1M
2025-01-15 83.14 87.66 81.03 87.20 2.7M
2025-01-14 76.99 83.90 76.59 82.89 3.1M
2025-01-13 77.70 81.67 76.50 77.35 1.7M
2025-01-10 78.50 79.97 76.83 79.20 1.8M
2025-01-09 78.01 80.85 77.33 78.28 1.5M
2025-01-08 76.50 80.40 75.21 79.12 2.2M
2025-01-07 78.20 78.48 73.75 76.30 2.5M
2025-01-06 78.06 80.79 76.00 78.06 2.2M
2025-01-03 79.00 82.30 77.50 78.13 2.8M
2025-01-02 79.61 84.43 78.02 79.39 2.9M