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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 22.40 | 22.59 | 22.25 | 22.34 | -0.13% | 1.56 | 1.62% |
| 2025-07-21 | 22.20 | 22.60 | 21.96 | 22.37 | +1.27% | 2.08 | 2.16% |
| 2025-07-18 | 22.05 | 22.17 | 21.85 | 22.09 | +0.14% | 0.99 | 1.05% |
| 2025-07-17 | 22.01 | 22.10 | 21.88 | 22.06 | +0.46% | 0.96 | 1.02% |
| 2025-07-16 | 21.71 | 22.07 | 21.63 | 21.96 | +1.15% | 1.39 | 1.48% |
| 2025-07-15 | 21.80 | 21.88 | 21.45 | 21.71 | -0.41% | 1.14 | 1.22% |
| 2025-07-14 | 21.85 | 21.89 | 21.66 | 21.80 | +0.28% | 1.04 | 1.11% |
| 2025-07-11 | 21.67 | 21.93 | 21.55 | 21.74 | +0.46% | 1.51 | 1.61% |
| 2025-07-10 | 21.73 | 21.78 | 21.48 | 21.64 | +0.09% | 1.18 | 1.26% |
| 2025-07-09 | 21.57 | 22.02 | 21.46 | 21.62 | +0.19% | 1.74 | 1.86% |
| 2025-07-08 | 21.40 | 21.62 | 21.33 | 21.58 | +0.70% | 0.91 | 0.98% |
| 2025-07-07 | 21.50 | 21.71 | 21.31 | 21.43 | -0.05% | 0.86 | 0.93% |
| 2025-07-04 | 21.70 | 21.72 | 21.40 | 21.44 | -0.19% | 0.96 | 1.03% |
| 2025-07-03 | 21.46 | 21.66 | 21.39 | 21.48 | +0.28% | 1.13 | 1.22% |
| 2025-07-02 | 21.40 | 21.55 | 21.26 | 21.42 | -0.28% | 0.70 | 0.76% |
| 2025-07-01 | 21.38 | 21.52 | 21.26 | 21.48 | +0.61% | 0.88 | 0.96% |
| 2025-06-30 | 21.12 | 21.38 | 21.05 | 21.35 | +1.09% | 0.76 | 0.83% |
| 2025-06-27 | 21.11 | 21.28 | 21.10 | 21.12 | +0.38% | 0.74 | 0.81% |
| 2025-06-26 | 21.19 | 21.20 | 21.01 | 21.04 | -0.71% | 0.61 | 0.68% |
| 2025-06-25 | 21.06 | 21.24 | 20.91 | 21.19 | +0.62% | 0.78 | 0.85% |