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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.64 | 21.73 | 21.22 | 21.33 | -1.61% | 1.08 | 1.18% |
| 2025-11-18 | 21.65 | 21.76 | 21.54 | 21.68 | -0.23% | 0.83 | 0.89% |
| 2025-11-17 | 21.87 | 21.93 | 21.60 | 21.73 | -1.05% | 1.13 | 1.22% |
| 2025-11-14 | 22.10 | 22.32 | 21.91 | 21.96 | -1.30% | 1.48 | 1.56% |
| 2025-11-13 | 22.30 | 22.38 | 22.06 | 22.25 | -0.09% | 1.24 | 1.30% |
| 2025-11-12 | 22.14 | 22.49 | 22.14 | 22.27 | +0.68% | 1.94 | 2.01% |
| 2025-11-11 | 22.18 | 22.19 | 21.94 | 22.12 | -0.32% | 1.26 | 1.33% |
| 2025-11-10 | 22.04 | 22.21 | 21.90 | 22.19 | +0.91% | 1.73 | 1.82% |
| 2025-11-07 | 21.62 | 21.99 | 21.52 | 21.99 | +1.85% | 1.69 | 1.80% |
| 2025-11-06 | 21.77 | 21.82 | 21.57 | 21.59 | -0.78% | 1.15 | 1.24% |
| 2025-11-05 | 21.60 | 21.79 | 21.57 | 21.76 | +0.09% | 1.07 | 1.15% |
| 2025-11-04 | 21.80 | 21.89 | 21.55 | 21.74 | -0.64% | 1.53 | 1.64% |
| 2025-11-03 | 21.80 | 21.91 | 21.55 | 21.88 | -0.82% | 2.12 | 2.26% |
| 2025-10-31 | 22.00 | 22.79 | 22.00 | 22.06 | +3.96% | 4.13 | 4.29% |
| 2025-10-30 | 21.30 | 21.47 | 21.10 | 21.22 | +0.19% | 1.05 | 1.15% |
| 2025-10-29 | 21.30 | 21.30 | 21.05 | 21.18 | -0.70% | 0.98 | 1.08% |
| 2025-10-28 | 21.20 | 21.56 | 21.06 | 21.33 | +0.42% | 1.21 | 1.32% |
| 2025-10-27 | 21.03 | 21.32 | 21.03 | 21.24 | -3.06% | 1.98 | 2.17% |
| 2025-10-24 | 21.80 | 22.24 | 21.80 | 21.91 | +1.67% | 1.62 | 1.71% |
| 2025-10-23 | 21.50 | 21.59 | 21.35 | 21.55 | +0.05% | 0.60 | 0.65% |