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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 21.10 | 21.13 | 20.71 | 20.85 | -1.18% | 0.76 | 0.84% |
| 2025-05-23 | 21.00 | 21.45 | 21.00 | 21.10 | +0.24% | 1.09 | 1.19% |
| 2025-05-22 | 21.30 | 21.34 | 20.99 | 21.05 | -1.41% | 0.91 | 1.00% |
| 2025-05-21 | 21.28 | 21.66 | 21.20 | 21.35 | -0.09% | 1.03 | 1.11% |
| 2025-05-20 | 21.33 | 21.50 | 21.21 | 21.37 | +0.71% | 1.05 | 1.14% |
| 2025-05-19 | 21.34 | 21.45 | 21.04 | 21.22 | +0.05% | 0.92 | 0.99% |
| 2025-05-16 | 21.20 | 21.39 | 21.06 | 21.21 | +1.12% | 1.15 | 1.23% |
| 2025-05-15 | 21.18 | 21.21 | 20.96 | 20.97 | -1.02% | 0.70 | 0.75% |
| 2025-05-14 | 21.30 | 21.37 | 20.91 | 21.19 | -0.51% | 1.14 | 1.23% |
| 2025-05-13 | 21.26 | 21.47 | 21.13 | 21.30 | 0.00% | 1.32 | 1.41% |
| 2025-05-12 | 20.76 | 21.51 | 20.62 | 21.30 | +3.33% | 1.74 | 1.88% |
| 2025-05-09 | 20.76 | 20.79 | 20.52 | 20.61 | -0.71% | 0.62 | 0.68% |
| 2025-05-08 | 20.47 | 20.79 | 20.42 | 20.76 | +1.05% | 0.85 | 0.94% |
| 2025-05-07 | 20.85 | 20.94 | 20.42 | 20.54 | 0.00% | 0.96 | 1.06% |
| 2025-05-06 | 20.32 | 20.54 | 20.30 | 20.54 | +1.65% | 0.97 | 1.08% |