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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.74 | 17.83 | 17.61 | 17.62 | -0.62% | 0.53 | 0.70% |
| 2026-04-20 | 17.76 | 17.83 | 17.65 | 17.73 | -0.28% | 0.63 | 0.83% |
| 2026-04-17 | 17.85 | 17.87 | 17.67 | 17.78 | -0.73% | 0.58 | 0.76% |
| 2026-04-16 | 17.80 | 17.91 | 17.65 | 17.91 | +0.73% | 0.68 | 0.89% |
| 2026-04-15 | 17.88 | 17.93 | 17.73 | 17.78 | +0.11% | 0.71 | 0.93% |
| 2026-04-14 | 17.86 | 17.88 | 17.50 | 17.76 | +0.06% | 1.01 | 1.34% |
| 2026-04-13 | 17.80 | 17.88 | 17.72 | 17.75 | -1.17% | 0.64 | 0.84% |
| 2026-04-10 | 17.96 | 18.14 | 17.87 | 17.96 | +0.79% | 0.70 | 0.91% |
| 2026-04-09 | 18.12 | 18.19 | 17.82 | 17.82 | -2.36% | 0.76 | 0.99% |
| 2026-04-08 | 18.11 | 18.29 | 17.96 | 18.25 | +3.11% | 0.95 | 1.22% |
| 2026-04-07 | 17.82 | 17.92 | 17.66 | 17.70 | -0.56% | 0.69 | 0.91% |
| 2026-04-03 | 18.61 | 18.67 | 17.78 | 17.80 | -4.71% | 1.30 | 1.68% |
| 2026-04-02 | 18.73 | 18.88 | 18.60 | 18.68 | -0.27% | 0.78 | 0.97% |
| 2026-04-01 | 18.57 | 18.78 | 18.38 | 18.73 | +2.13% | 0.80 | 1.00% |
| 2026-03-31 | 18.46 | 18.63 | 18.31 | 18.34 | -0.76% | 0.54 | 0.67% |
| 2026-03-30 | 18.35 | 18.58 | 18.23 | 18.48 | -0.54% | 0.54 | 0.69% |
| 2026-03-27 | 18.19 | 18.59 | 18.07 | 18.58 | +1.81% | 0.74 | 0.94% |
| 2026-03-26 | 18.71 | 18.74 | 18.23 | 18.25 | -2.56% | 0.86 | 1.09% |
| 2026-03-25 | 18.70 | 18.88 | 18.64 | 18.73 | +0.43% | 0.70 | 0.87% |
| 2026-03-24 | 18.65 | 18.72 | 18.31 | 18.65 | +1.47% | 0.83 | 1.04% |