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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 20.88 | 21.09 | 20.76 | 21.06 | +1.49% | 0.75 | 0.83% |
| 2025-06-23 | 20.52 | 20.83 | 20.40 | 20.75 | +0.53% | 0.58 | 0.66% |
| 2025-06-20 | 20.71 | 20.82 | 20.63 | 20.64 | -0.53% | 0.67 | 0.75% |
| 2025-06-19 | 21.03 | 21.13 | 20.72 | 20.75 | -1.24% | 0.80 | 0.89% |
| 2025-06-18 | 21.21 | 21.24 | 20.91 | 21.01 | -1.22% | 0.82 | 0.91% |
| 2025-06-17 | 21.26 | 21.79 | 21.20 | 21.27 | +0.47% | 1.25 | 1.35% |
| 2025-06-16 | 21.26 | 21.34 | 21.12 | 21.17 | -0.38% | 0.78 | 0.85% |
| 2025-06-13 | 21.60 | 21.87 | 21.19 | 21.25 | -1.89% | 1.41 | 1.53% |
| 2025-06-12 | 21.55 | 21.68 | 21.49 | 21.66 | +0.18% | 0.81 | 0.88% |
| 2025-06-11 | 21.67 | 21.80 | 21.60 | 21.62 | -0.18% | 0.79 | 0.84% |
| 2025-06-10 | 21.78 | 21.98 | 21.45 | 21.66 | -0.32% | 1.16 | 1.24% |
| 2025-06-09 | 21.39 | 21.84 | 21.35 | 21.73 | +1.73% | 1.23 | 1.31% |
| 2025-06-06 | 21.43 | 21.52 | 21.28 | 21.36 | -0.33% | 0.60 | 0.65% |
| 2025-06-05 | 21.58 | 21.59 | 21.27 | 21.43 | -0.33% | 0.81 | 0.88% |
| 2025-06-04 | 21.58 | 21.58 | 21.36 | 21.50 | 0.00% | 0.79 | 0.85% |
| 2025-06-03 | 21.03 | 21.54 | 21.03 | 21.50 | +1.08% | 0.93 | 1.01% |
| 2025-05-30 | 21.30 | 21.47 | 21.18 | 21.27 | -0.51% | 0.84 | 0.92% |
| 2025-05-29 | 20.90 | 21.48 | 20.85 | 21.38 | +2.10% | 1.21 | 1.32% |
| 2025-05-28 | 21.10 | 21.11 | 20.79 | 20.94 | -0.76% | 0.74 | 0.82% |
| 2025-05-27 | 20.89 | 21.45 | 20.75 | 21.10 | +1.20% | 1.00 | 1.10% |