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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.62 | 25.27 | 24.53 | 24.80 | +0.90% | 4.60 | 4.29% |
| 2025-08-18 | 24.45 | 24.74 | 24.38 | 24.58 | +0.61% | 3.71 | 3.51% |
| 2025-08-15 | 24.17 | 24.48 | 24.08 | 24.43 | +0.62% | 2.76 | 2.63% |
| 2025-08-14 | 24.49 | 24.92 | 24.23 | 24.28 | -0.90% | 3.98 | 3.77% |
| 2025-08-13 | 24.38 | 24.50 | 24.01 | 24.50 | +0.49% | 2.75 | 2.63% |
| 2025-08-12 | 24.40 | 24.78 | 24.28 | 24.38 | +0.29% | 2.74 | 2.60% |
| 2025-08-11 | 24.21 | 24.44 | 24.01 | 24.31 | +0.12% | 2.18 | 2.09% |
| 2025-08-08 | 24.32 | 24.95 | 23.94 | 24.28 | -0.61% | 3.78 | 3.59% |
| 2025-08-07 | 23.83 | 24.73 | 23.79 | 24.43 | +2.22% | 4.01 | 3.83% |
| 2025-08-06 | 24.25 | 24.39 | 23.78 | 23.90 | -1.28% | 2.78 | 2.70% |
| 2025-08-05 | 24.21 | 24.49 | 23.99 | 24.21 | -0.53% | 2.33 | 2.23% |
| 2025-08-04 | 24.00 | 24.38 | 23.47 | 24.34 | +0.45% | 3.32 | 3.23% |
| 2025-08-01 | 23.89 | 24.75 | 23.83 | 24.23 | +1.34% | 3.52 | 3.36% |
| 2025-07-31 | 24.12 | 24.44 | 23.83 | 23.91 | -0.66% | 3.26 | 3.14% |
| 2025-07-30 | 24.50 | 24.79 | 23.83 | 24.07 | -0.21% | 3.95 | 3.78% |
| 2025-07-29 | 24.37 | 24.38 | 23.68 | 24.12 | -1.03% | 3.92 | 3.80% |
| 2025-07-28 | 24.88 | 25.20 | 24.28 | 24.37 | +0.25% | 5.55 | 5.23% |
| 2025-07-25 | 25.33 | 25.48 | 24.26 | 24.31 | -2.60% | 7.18 | 6.76% |
| 2025-07-24 | 23.50 | 25.60 | 23.49 | 24.96 | +10.59% | 10.71 | 10.21% |
| 2025-07-23 | 22.39 | 22.86 | 22.34 | 22.57 | +1.03% | 2.37 | 2.44% |