万孚生物 sz.300482
17.95
+0.17%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 17.92 | 18.04 | 17.74 | 17.95 | +0.17% | 0.55 | 0.72% |
| 2026-05-21 | 18.12 | 18.29 | 17.88 | 17.92 | -1.05% | 0.90 | 1.16% |
| 2026-05-20 | 18.35 | 18.48 | 17.96 | 18.11 | -0.88% | 0.76 | 0.97% |
| 2026-05-19 | 18.28 | 18.43 | 18.10 | 18.27 | +0.55% | 0.69 | 0.88% |
| 2026-05-18 | 18.58 | 18.78 | 18.02 | 18.17 | -2.21% | 0.92 | 1.18% |
| 2026-05-15 | 18.83 | 18.89 | 18.31 | 18.58 | -0.91% | 1.20 | 1.51% |
| 2026-05-14 | 19.40 | 19.42 | 18.75 | 18.75 | -3.85% | 1.31 | 1.61% |
| 2026-05-13 | 19.46 | 19.65 | 19.27 | 19.50 | +0.15% | 1.10 | 1.32% |
| 2026-05-12 | 20.01 | 20.08 | 19.44 | 19.47 | -4.18% | 2.03 | 2.40% |
| 2026-05-11 | 19.05 | 20.41 | 19.00 | 20.32 | +6.22% | 3.98 | 4.66% |
| 2026-05-08 | 18.69 | 19.13 | 18.65 | 19.13 | +3.13% | 1.59 | 1.95% |
| 2026-05-07 | 18.45 | 18.65 | 18.38 | 18.55 | +1.09% | 0.75 | 0.94% |
| 2026-05-06 | 18.35 | 18.50 | 18.28 | 18.35 | +0.33% | 0.73 | 0.92% |
| 2026-04-30 | 18.60 | 18.65 | 18.23 | 18.29 | -1.93% | 0.89 | 1.13% |
| 2026-04-29 | 18.55 | 18.78 | 18.52 | 18.65 | 0.00% | 0.90 | 1.13% |
| 2026-04-28 | 18.52 | 18.88 | 18.41 | 18.65 | +0.70% | 1.18 | 1.47% |
| 2026-04-27 | 18.53 | 18.84 | 18.50 | 18.52 | -0.86% | 1.09 | 1.36% |
| 2026-04-24 | 18.31 | 18.86 | 18.10 | 18.68 | +1.25% | 2.08 | 2.60% |
| 2026-04-23 | 17.80 | 18.67 | 17.78 | 18.45 | +5.85% | 2.79 | 3.54% |
| 2026-04-22 | 17.59 | 17.62 | 17.33 | 17.43 | -1.08% | 0.88 | 1.18% |