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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 36.23 37.70 36.23 37.54 0.9M
2023-12-28 37.05 37.15 35.82 37.00 1.1M
2023-12-27 36.38 36.95 35.87 36.36 1.0M
2023-12-26 37.00 37.17 35.88 36.21 1.0M
2023-12-25 36.35 37.50 36.25 36.99 1.0M
2023-12-22 36.23 37.54 35.68 36.69 1.6M
2023-12-21 36.22 36.75 35.23 36.18 1.1M
2023-12-20 37.44 37.50 36.35 36.38 1.3M
2023-12-19 36.60 39.00 36.30 37.55 3.0M
2023-12-18 35.98 37.00 35.33 36.20 1.5M
2023-12-15 35.41 36.76 35.15 35.97 1.5M
2023-12-14 35.85 35.85 35.20 35.44 0.7M
2023-12-13 35.51 36.09 35.18 35.59 1.0M
2023-12-12 34.59 36.08 34.20 35.75 2.0M
2023-12-11 34.39 34.73 33.82 34.54 1.4M
2023-12-08 34.82 35.22 34.40 34.42 1.2M
2023-12-07 35.68 35.68 34.80 34.96 0.9M
2023-12-06 35.41 35.91 35.04 35.33 1.5M
2023-12-05 35.93 36.25 34.70 35.54 2.7M
2023-12-04 33.14 36.12 32.80 35.86 5.8M
2023-12-01 33.26 33.28 32.68 33.00 0.8M
2023-11-30 32.32 33.28 31.91 33.13 1.7M
2023-11-29 33.10 33.10 32.00 32.32 1.5M
2023-11-28 33.00 33.71 32.99 33.00 1.8M
2023-11-27 33.70 34.10 33.51 33.72 0.7M
2023-11-24 34.24 34.27 33.45 33.68 1.0M
2023-11-23 33.65 34.34 33.60 34.16 0.7M
2023-11-22 33.92 34.41 33.54 33.92 1.1M
2023-11-21 34.50 34.67 33.75 33.84 1.1M
2023-11-20 35.23 35.31 34.48 34.50 1.9M
2023-11-17 34.95 36.06 34.38 35.22 1.9M
2023-11-16 35.30 38.00 35.07 35.09 3.5M
2023-11-15 35.06 35.36 34.75 35.10 1.3M
2023-11-14 35.44 35.49 34.98 35.36 0.9M
2023-11-13 35.30 35.52 34.82 35.39 1.4M
2023-11-10 36.23 36.23 34.80 35.34 2.2M
2023-11-09 36.51 36.97 35.66 36.10 1.5M
2023-11-08 36.65 36.67 36.05 36.25 0.9M
2023-11-07 37.25 37.40 35.81 36.63 1.5M
2023-11-06 36.84 37.46 35.54 36.68 1.9M
2023-11-03 36.50 36.96 35.82 35.89 1.3M
2023-11-02 36.85 37.04 35.81 36.50 1.2M
2023-11-01 37.06 37.40 36.81 36.83 0.6M
2023-10-31 37.75 37.75 36.62 37.06 0.9M
2023-10-30 37.67 38.20 37.01 37.51 1.3M
2023-10-27 35.99 37.90 35.74 37.73 2.3M
2023-10-26 36.02 36.68 35.62 36.17 1.2M
2023-10-25 36.83 37.56 35.66 36.38 1.7M
2023-10-24 34.89 37.56 34.18 37.11 3.4M
2023-10-23 34.95 34.95 33.39 34.01 1.2M
2023-10-20 35.14 35.41 34.31 34.50 1.2M
2023-10-19 35.41 35.46 34.60 34.95 1.1M
2023-10-18 36.15 36.57 35.10 35.50 1.5M
2023-10-17 36.00 36.70 35.50 36.41 1.2M
2023-10-16 37.80 37.80 35.40 35.83 1.2M
2023-10-13 37.05 37.42 36.24 36.25 1.4M
2023-10-12 37.76 37.95 36.64 37.35 2.0M
2023-10-11 37.46 37.77 36.12 37.33 1.9M
2023-10-10 35.68 37.86 35.51 37.46 2.4M
2023-10-09 38.76 38.79 35.08 35.70 3.8M
2023-09-28 35.44 37.16 34.90 36.67 2.8M
2023-09-27 35.49 35.84 34.79 35.01 1.8M
2023-09-26 36.00 36.17 35.06 35.32 1.6M
2023-09-25 36.98 36.98 35.51 35.90 1.5M
2023-09-22 36.40 37.18 35.30 37.02 1.7M
2023-09-21 36.36 36.43 35.82 35.88 1.3M
2023-09-20 38.20 38.21 36.20 36.27 2.4M
2023-09-19 37.38 39.32 37.11 38.20 2.8M
2023-09-18 37.83 37.83 36.86 37.38 0.9M
2023-09-15 37.72 37.99 37.14 37.55 1.2M
2023-09-14 37.39 38.10 36.46 37.33 1.9M
2023-09-13 38.25 38.25 36.80 37.59 2.3M
2023-09-12 40.27 40.57 37.67 37.76 3.5M
2023-09-11 39.68 40.70 39.49 40.16 2.5M
2023-09-08 38.50 40.66 38.50 39.70 3.8M
2023-09-07 38.37 38.52 37.61 38.15 2.5M
2023-09-06 39.58 39.88 38.40 38.57 2.6M
2023-09-05 39.21 40.30 39.10 39.75 3.0M
2023-09-04 37.38 39.98 37.35 39.20 4.3M
2023-09-01 37.23 37.90 36.90 37.38 2.5M
2023-08-31 36.49 37.77 36.00 37.22 3.2M
2023-08-30 35.76 36.56 35.00 36.26 2.8M
2023-08-29 32.93 35.41 31.66 35.00 5.0M
2023-08-28 34.01 35.24 32.00 32.32 4.2M
2023-08-25 35.24 35.58 30.80 32.87 6.3M
2023-08-24 36.41 36.63 35.40 35.45 2.4M
2023-08-23 36.33 36.76 35.50 36.23 3.1M
2023-08-22 36.72 37.53 35.86 36.60 4.7M
2023-08-21 39.70 39.70 35.84 36.00 9.0M
2023-08-18 41.00 41.90 40.80 40.93 2.6M
2023-08-17 40.11 41.23 38.90 41.17 2.9M
2023-08-16 39.87 40.38 38.60 39.75 1.9M
2023-08-15 39.51 39.75 39.00 39.38 1.5M
2023-08-14 41.05 41.05 38.55 39.01 3.4M
2023-08-11 39.99 41.50 39.72 41.05 2.3M
2023-08-10 39.51 40.67 39.51 39.95 1.1M
2023-08-09 40.30 40.36 39.68 39.80 1.7M
2023-08-08 38.94 40.68 38.56 40.46 2.3M
2023-08-07 38.33 39.47 38.33 38.95 1.7M
2023-08-04 38.93 39.65 38.73 38.80 2.2M
2023-08-03 38.82 39.22 38.23 38.93 2.0M
2023-08-02 39.59 39.80 37.85 38.57 3.6M
2023-08-01 37.71 42.12 36.95 39.30 7.2M
2023-07-31 38.20 38.21 36.32 37.90 3.8M
2023-07-28 36.89 38.66 36.27 38.24 3.7M
2023-07-27 38.59 39.16 36.38 36.90 5.5M
2023-07-26 41.61 41.61 36.38 38.84 6.4M
2023-07-25 42.65 43.68 41.55 41.61 1.6M
2023-07-24 43.33 43.99 41.50 42.65 1.9M
2023-07-21 43.82 43.88 43.31 43.51 1.1M
2023-07-20 43.60 44.09 43.00 43.61 1.4M
2023-07-19 43.00 44.26 43.00 43.45 1.0M
2023-07-18 44.50 45.19 43.90 44.05 1.5M
2023-07-17 43.71 44.42 42.71 44.33 1.7M
2023-07-14 43.44 45.41 43.00 44.00 3.1M
2023-07-13 43.31 43.41 42.31 42.91 2.0M
2023-07-12 43.18 43.75 42.30 43.37 1.4M
2023-07-11 43.49 44.95 42.82 43.17 1.7M
2023-07-10 43.82 44.19 43.20 43.25 1.4M
2023-07-07 44.63 44.88 43.46 43.98 2.3M
2023-07-06 46.43 46.43 44.41 45.00 2.7M
2023-07-05 46.20 46.70 45.40 46.10 2.2M
2023-07-04 46.10 46.54 45.19 46.20 2.8M
2023-07-03 43.96 46.99 42.80 45.96 5.3M
2023-06-30 42.72 44.90 41.77 44.34 3.9M
2023-06-29 44.29 44.44 41.94 42.51 2.8M
2023-06-28 42.88 43.35 41.21 42.87 2.6M
2023-06-27 43.44 44.15 42.55 42.80 2.2M
2023-06-26 44.29 45.60 42.90 43.30 3.4M
2023-06-21 42.99 45.50 42.86 44.09 4.3M
2023-06-20 40.53 43.50 40.28 43.19 3.9M
2023-06-19 41.45 42.01 40.67 40.76 2.1M
2023-06-16 41.50 42.21 41.30 41.46 2.2M
2023-06-15 42.65 43.10 41.31 41.48 3.6M
2023-06-14 42.55 43.12 42.43 42.75 1.8M
2023-06-13 43.00 43.57 42.00 42.81 1.7M
2023-06-12 43.82 43.97 42.38 43.10 2.1M
2023-06-09 43.08 43.62 42.83 43.19 1.6M
2023-06-08 44.10 44.25 43.10 43.30 1.7M
2023-06-07 43.00 44.44 42.81 43.62 1.9M
2023-06-06 43.00 43.98 42.70 43.24 1.8M
2023-06-05 42.82 43.83 42.43 43.23 2.2M
2023-06-02 44.30 44.30 42.69 42.71 3.4M
2023-06-01 45.62 46.29 44.02 44.03 3.7M
2023-05-31 45.15 47.48 44.52 45.65 3.9M
2023-05-30 44.77 45.60 43.80 45.12 3.7M
2023-05-29 42.51 46.30 42.51 44.70 5.3M
2023-05-26 42.88 44.53 42.36 42.83 4.0M
2023-05-25 43.39 44.60 41.81 42.90 4.3M
2023-05-24 44.03 44.80 42.32 43.92 4.8M
2023-05-23 45.88 47.17 44.21 44.50 6.3M
2023-05-22 42.00 47.53 41.25 46.57 8.3M
2023-05-19 40.62 43.20 39.10 42.00 6.5M
2023-05-18 39.75 40.30 38.95 40.22 5.0M
2023-05-17 37.50 41.88 37.20 39.98 7.8M
2023-05-16 37.21 39.50 37.21 38.15 5.9M
2023-05-15 39.68 39.98 36.01 37.15 7.4M
2023-05-12 36.22 39.68 35.50 37.93 6.9M
2023-05-11 37.99 37.99 35.20 35.96 5.8M
2023-05-10 36.18 38.20 36.01 37.95 5.5M
2023-05-09 37.00 37.69 36.46 36.63 3.5M
2023-05-08 38.80 38.80 37.00 37.34 4.8M
2023-05-05 38.07 39.70 37.50 37.92 5.6M
2023-05-04 39.87 40.50 36.07 38.51 6.4M
2023-04-28 38.92 40.00 38.18 39.36 6.7M
2023-04-27 38.34 40.80 38.34 39.24 6.9M
2023-04-26 38.75 40.14 37.62 39.70 8.5M
2023-04-25 40.13 40.39 37.80 39.17 10.0M
2023-04-24 41.40 42.80 39.24 40.60 11.8M
2023-04-21 38.33 44.88 38.33 41.35 14.6M
2023-04-20 38.00 40.84 36.88 39.10 16.4M
2023-04-19 34.00 37.70 34.00 37.70 19.5M
2023-04-18 33.51 33.70 30.40 31.42 14.2M
2023-04-17 30.05 34.79 30.01 34.14 13.4M
2023-04-14 29.85 30.55 29.50 29.75 4.3M
2023-04-13 30.20 30.79 29.71 30.29 5.3M
2023-04-12 31.73 31.95 29.61 30.52 10.3M
2023-04-11 29.00 31.90 28.21 31.72 13.7M
2023-04-10 27.67 28.31 27.14 27.75 4.8M
2023-04-07 28.06 28.87 27.58 27.72 5.5M
2023-04-06 29.51 30.20 28.00 28.05 7.4M
2023-04-04 30.41 30.54 29.23 29.50 6.9M
2023-04-03 28.87 31.60 28.87 30.68 9.7M
2023-03-31 29.66 29.96 28.51 29.60 9.6M
2023-03-30 27.69 30.88 27.56 29.78 12.4M
2023-03-29 27.96 28.75 26.70 28.39 11.4M
2023-03-28 28.78 30.17 27.78 27.91 13.1M
2023-03-27 27.91 29.50 25.66 28.75 12.7M
2023-03-24 27.91 29.39 26.85 28.05 8.7M
2023-03-23 29.44 29.83 27.35 27.88 13.4M
2023-03-22 31.79 32.39 29.01 29.44 12.8M
2023-03-21 31.50 33.20 30.67 31.60 10.8M
2023-03-20 31.85 32.00 30.34 31.10 9.5M
2023-03-17 33.01 34.77 31.00 32.60 14.6M
2023-03-16 29.60 32.51 27.71 32.51 13.6M
2023-03-15 26.79 27.90 26.23 27.09 9.7M
2023-03-14 27.02 28.00 25.77 27.72 11.6M
2023-03-13 26.32 27.23 25.62 26.54 9.4M
2023-03-10 26.43 27.13 25.79 26.58 12.2M
2023-03-09 28.32 28.66 26.15 27.18 14.7M
2023-03-08 24.98 28.68 23.74 28.00 18.0M
2023-03-07 21.94 25.52 21.70 24.97 16.2M
2023-03-06 19.82 22.40 19.82 21.90 13.6M
2023-03-03 20.06 20.18 19.50 19.74 6.0M
2023-03-02 20.76 21.35 19.50 19.75 14.3M
2023-03-01 20.11 20.61 19.78 20.52 9.0M
2023-02-28 19.04 20.28 18.76 20.12 16.0M
2023-02-27 17.62 20.11 17.37 19.62 17.0M
2023-02-24 16.51 17.55 16.37 17.41 11.8M
2023-02-23 17.13 17.38 16.64 17.00 12.8M
2023-02-22 15.11 17.18 15.11 16.47 15.4M
2023-02-21 15.00 15.99 15.00 15.27 10.1M
2023-02-20 15.12 15.19 13.80 14.37 8.7M
2023-02-17 14.91 15.11 14.66 14.76 7.5M
2023-02-16 16.11 16.23 14.69 14.90 9.6M
2023-02-15 14.87 16.19 14.47 15.71 16.6M
2023-02-14 15.11 15.32 14.65 14.76 11.2M
2023-02-13 14.31 16.00 14.31 15.08 24.7M
2023-02-10 12.80 13.83 12.78 13.75 13.7M
2023-02-09 12.65 12.91 12.64 12.82 2.0M
2023-02-08 12.85 12.88 12.63 12.72 2.0M
2023-02-07 12.86 12.94 12.70 12.85 2.3M
2023-02-06 12.85 12.92 12.72 12.88 3.4M
2023-02-03 12.81 13.09 12.73 12.86 4.5M
2023-02-02 12.68 12.85 12.54 12.79 3.6M
2023-02-01 12.35 12.74 12.32 12.68 4.9M
2023-01-31 12.58 12.68 12.19 12.39 5.9M
2023-01-30 12.04 12.82 11.97 12.70 7.0M
2023-01-20 11.70 11.91 11.67 11.90 1.6M
2023-01-19 11.53 11.73 11.51 11.70 1.4M
2023-01-18 11.55 11.62 11.47 11.57 1.1M
2023-01-17 11.76 11.76 11.45 11.50 1.8M
2023-01-16 11.47 11.72 11.41 11.63 2.0M
2023-01-13 11.40 11.50 11.36 11.47 1.3M
2023-01-12 11.53 11.57 11.30 11.36 2.2M
2023-01-11 11.74 11.74 11.52 11.52 1.4M
2023-01-10 11.84 11.84 11.67 11.71 1.6M
2023-01-09 11.73 11.87 11.68 11.85 2.1M
2023-01-06 12.05 12.05 11.64 11.71 3.8M
2023-01-05 12.14 12.18 11.90 12.04 2.6M
2023-01-04 12.20 12.28 12.10 12.15 2.0M
2023-01-03 12.00 12.18 11.88 12.16 2.4M