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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.72 | 19.95 | 19.63 | 19.90 | +0.91% | 0.48 | 0.56% |
| 2025-12-16 | 20.00 | 20.00 | 19.72 | 19.72 | -1.40% | 0.67 | 0.78% |
| 2025-12-15 | 19.95 | 20.09 | 19.80 | 20.00 | -0.20% | 0.52 | 0.61% |
| 2025-12-12 | 20.26 | 20.35 | 19.92 | 20.04 | -1.09% | 0.97 | 1.12% |
| 2025-12-11 | 20.70 | 20.76 | 20.25 | 20.26 | -1.94% | 0.65 | 0.74% |
| 2025-12-10 | 20.86 | 20.86 | 20.58 | 20.66 | -0.96% | 0.49 | 0.55% |
| 2025-12-09 | 20.80 | 21.04 | 20.73 | 20.86 | +0.19% | 0.66 | 0.73% |
| 2025-12-08 | 20.84 | 20.94 | 20.79 | 20.82 | +0.10% | 0.54 | 0.60% |
| 2025-12-05 | 20.71 | 20.80 | 20.50 | 20.80 | +0.39% | 0.51 | 0.57% |
| 2025-12-04 | 20.93 | 20.96 | 20.58 | 20.72 | -1.10% | 0.64 | 0.71% |
| 2025-12-03 | 21.05 | 21.10 | 20.90 | 20.95 | +0.14% | 0.49 | 0.54% |
| 2025-12-02 | 21.12 | 21.22 | 20.91 | 20.92 | -1.27% | 0.60 | 0.67% |
| 2025-12-01 | 21.33 | 21.53 | 21.18 | 21.19 | +0.14% | 0.80 | 0.87% |
| 2025-11-28 | 21.08 | 21.33 | 20.95 | 21.16 | +0.91% | 0.72 | 0.79% |
| 2025-11-27 | 20.93 | 21.13 | 20.83 | 20.97 | +0.24% | 0.68 | 0.75% |
| 2025-11-26 | 21.02 | 21.28 | 20.80 | 20.92 | -0.43% | 0.90 | 0.99% |
| 2025-11-25 | 20.87 | 21.10 | 20.81 | 21.01 | +0.91% | 0.71 | 0.78% |
| 2025-11-24 | 20.66 | 20.90 | 20.66 | 20.82 | +0.68% | 0.63 | 0.70% |
| 2025-11-21 | 21.10 | 21.21 | 20.45 | 20.68 | -2.64% | 1.37 | 1.53% |
| 2025-11-20 | 21.40 | 21.43 | 21.22 | 21.24 | -0.42% | 0.65 | 0.71% |