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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.58 | 22.90 | 20.91 | 22.03 | +1.80% | 4.97 | 5.27% |
| 2026-01-15 | 21.61 | 22.02 | 21.30 | 21.64 | +1.12% | 2.15 | 2.31% |
| 2026-01-14 | 20.91 | 22.20 | 20.87 | 21.40 | +2.34% | 4.80 | 5.14% |
| 2026-01-13 | 20.82 | 21.31 | 20.82 | 20.91 | +0.29% | 2.42 | 2.67% |
| 2026-01-12 | 20.21 | 20.92 | 20.20 | 20.85 | +2.11% | 2.02 | 2.28% |
| 2026-01-09 | 20.20 | 20.45 | 20.17 | 20.42 | +1.24% | 1.10 | 1.26% |
| 2026-01-08 | 19.99 | 20.21 | 19.97 | 20.17 | +0.85% | 0.77 | 0.89% |
| 2026-01-07 | 20.19 | 20.25 | 19.95 | 20.00 | -0.84% | 0.79 | 0.91% |
| 2026-01-06 | 20.20 | 20.31 | 20.06 | 20.17 | 0.00% | 0.94 | 1.08% |
| 2026-01-05 | 19.75 | 20.17 | 19.75 | 20.17 | +2.13% | 1.08 | 1.25% |
| 2025-12-31 | 19.72 | 19.89 | 19.67 | 19.75 | +1.07% | 0.76 | 0.90% |
| 2025-12-30 | 19.51 | 19.63 | 19.45 | 19.54 | -0.46% | 0.51 | 0.60% |
| 2025-12-29 | 19.76 | 19.78 | 19.61 | 19.63 | -0.61% | 0.60 | 0.71% |
| 2025-12-26 | 19.84 | 19.86 | 19.71 | 19.75 | -0.20% | 0.62 | 0.73% |
| 2025-12-25 | 19.85 | 19.89 | 19.71 | 19.79 | -0.30% | 0.57 | 0.67% |
| 2025-12-24 | 19.73 | 19.85 | 19.68 | 19.85 | +0.61% | 0.43 | 0.51% |
| 2025-12-23 | 19.88 | 19.91 | 19.70 | 19.73 | -0.75% | 0.55 | 0.64% |
| 2025-12-22 | 20.07 | 20.16 | 19.86 | 19.88 | -0.95% | 0.73 | 0.85% |
| 2025-12-19 | 20.00 | 20.14 | 19.94 | 20.07 | +0.60% | 0.42 | 0.48% |
| 2025-12-18 | 19.90 | 20.04 | 19.81 | 19.95 | +0.25% | 0.45 | 0.52% |