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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.32 | 20.36 | 20.11 | 20.12 | -0.69% | 1.11 | 1.27% |
| 2026-02-12 | 20.47 | 20.47 | 20.21 | 20.26 | -1.03% | 1.06 | 1.21% |
| 2026-02-11 | 20.56 | 20.66 | 20.46 | 20.47 | -0.58% | 0.92 | 1.04% |
| 2026-02-10 | 20.72 | 20.72 | 20.54 | 20.59 | -0.77% | 1.04 | 1.17% |
| 2026-02-09 | 20.82 | 20.85 | 20.63 | 20.75 | +0.68% | 1.50 | 1.69% |
| 2026-02-06 | 20.69 | 20.81 | 20.60 | 20.61 | -0.19% | 1.46 | 1.64% |
| 2026-02-05 | 20.70 | 20.76 | 20.52 | 20.65 | -0.91% | 1.40 | 1.58% |
| 2026-02-04 | 20.52 | 20.92 | 20.32 | 20.84 | +0.92% | 2.20 | 2.48% |
| 2026-02-03 | 20.60 | 20.73 | 20.39 | 20.65 | +0.63% | 1.91 | 2.16% |
| 2026-02-02 | 20.95 | 21.00 | 20.51 | 20.52 | -4.29% | 3.25 | 3.64% |
| 2026-01-30 | 21.80 | 22.09 | 21.22 | 21.44 | -1.74% | 3.62 | 3.89% |
| 2026-01-29 | 22.13 | 22.50 | 21.70 | 21.82 | -3.75% | 5.66 | 5.98% |
| 2026-01-28 | 23.83 | 23.96 | 22.63 | 22.67 | -8.29% | 9.33 | 9.35% |
| 2026-01-27 | 25.00 | 25.08 | 23.20 | 24.72 | -3.29% | 13.97 | 13.46% |
| 2026-01-26 | 24.00 | 26.29 | 23.37 | 25.56 | +16.23% | 16.94 | 15.99% |
| 2026-01-23 | 21.77 | 22.01 | 21.48 | 21.99 | +2.61% | 2.20 | 2.34% |
| 2026-01-22 | 21.71 | 21.76 | 21.40 | 21.43 | -1.56% | 1.63 | 1.76% |
| 2026-01-21 | 21.78 | 22.36 | 21.66 | 21.77 | -0.27% | 2.14 | 2.27% |
| 2026-01-20 | 22.03 | 22.52 | 21.71 | 21.83 | -0.32% | 2.34 | 2.47% |
| 2026-01-19 | 21.90 | 22.22 | 21.69 | 21.90 | -0.59% | 2.10 | 2.22% |