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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 19.50 | 19.50 | 18.38 | 18.38 | -6.89% | 1.89 | 2.34% |
| 2026-03-20 | 20.00 | 20.17 | 19.72 | 19.74 | -1.74% | 1.29 | 1.51% |
| 2026-03-19 | 19.55 | 20.21 | 19.52 | 20.09 | +2.19% | 2.20 | 2.55% |
| 2026-03-18 | 19.53 | 19.66 | 19.43 | 19.66 | +0.67% | 0.78 | 0.93% |
| 2026-03-17 | 19.40 | 19.74 | 19.37 | 19.53 | +0.67% | 1.04 | 1.24% |
| 2026-03-16 | 19.26 | 19.42 | 19.24 | 19.40 | +0.62% | 0.67 | 0.80% |
| 2026-03-13 | 19.20 | 19.44 | 19.16 | 19.28 | +0.31% | 0.74 | 0.89% |
| 2026-03-12 | 19.30 | 19.34 | 19.17 | 19.22 | -0.47% | 0.69 | 0.83% |
| 2026-03-11 | 19.45 | 19.45 | 19.27 | 19.31 | -0.57% | 0.90 | 1.09% |
| 2026-03-10 | 19.44 | 19.54 | 19.35 | 19.42 | +0.57% | 0.84 | 1.00% |
| 2026-03-09 | 19.26 | 19.41 | 19.20 | 19.31 | -0.77% | 0.91 | 1.10% |
| 2026-03-06 | 19.19 | 19.48 | 19.16 | 19.46 | +1.20% | 0.73 | 0.87% |
| 2026-03-05 | 19.36 | 19.41 | 19.15 | 19.23 | +0.58% | 0.77 | 0.92% |
| 2026-03-04 | 19.35 | 19.60 | 19.09 | 19.12 | -2.10% | 1.27 | 1.53% |
| 2026-03-03 | 19.82 | 19.97 | 19.52 | 19.53 | -1.36% | 1.17 | 1.38% |
| 2026-03-02 | 20.10 | 20.13 | 19.74 | 19.80 | -2.46% | 1.51 | 1.76% |
| 2026-02-27 | 20.12 | 20.31 | 20.12 | 20.30 | +0.64% | 0.71 | 0.81% |
| 2026-02-26 | 20.31 | 20.34 | 20.17 | 20.17 | -0.93% | 0.97 | 1.12% |
| 2026-02-25 | 20.25 | 20.38 | 20.18 | 20.36 | +0.64% | 1.24 | 1.42% |
| 2026-02-24 | 20.26 | 20.32 | 20.05 | 20.23 | +0.55% | 0.90 | 1.03% |