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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.36 | 21.62 | 21.33 | 21.54 | +0.80% | 0.75 | 0.81% |
| 2025-10-21 | 21.32 | 21.46 | 21.20 | 21.37 | +0.52% | 0.58 | 0.63% |
| 2025-10-20 | 21.23 | 21.40 | 21.15 | 21.26 | +0.52% | 0.46 | 0.50% |
| 2025-10-17 | 21.44 | 21.53 | 21.09 | 21.15 | -1.44% | 0.74 | 0.81% |
| 2025-10-16 | 21.65 | 21.65 | 21.43 | 21.46 | -0.92% | 0.71 | 0.77% |
| 2025-10-15 | 21.53 | 21.68 | 21.32 | 21.66 | +0.89% | 0.85 | 0.92% |
| 2025-10-14 | 21.46 | 21.59 | 21.38 | 21.47 | +0.05% | 0.92 | 1.00% |
| 2025-10-13 | 21.26 | 21.49 | 21.09 | 21.46 | -1.29% | 0.84 | 0.91% |
| 2025-10-10 | 21.44 | 21.93 | 21.39 | 21.74 | +1.30% | 1.39 | 1.49% |
| 2025-10-09 | 21.35 | 21.46 | 21.13 | 21.46 | +0.80% | 0.93 | 1.02% |
| 2025-09-30 | 21.20 | 21.42 | 21.20 | 21.29 | +0.09% | 0.66 | 0.72% |
| 2025-09-29 | 21.22 | 21.36 | 20.96 | 21.27 | +0.19% | 0.63 | 0.70% |
| 2025-09-26 | 21.43 | 21.43 | 21.11 | 21.23 | -0.93% | 0.61 | 0.67% |
| 2025-09-25 | 21.55 | 21.62 | 21.38 | 21.43 | -0.51% | 0.78 | 0.85% |
| 2025-09-24 | 21.25 | 21.58 | 21.15 | 21.54 | +2.09% | 1.10 | 1.19% |
| 2025-09-23 | 21.36 | 21.37 | 20.80 | 21.10 | -1.12% | 1.21 | 1.34% |
| 2025-09-22 | 21.59 | 21.68 | 21.23 | 21.34 | -0.97% | 0.94 | 1.03% |
| 2025-09-19 | 21.67 | 21.77 | 21.40 | 21.55 | -0.65% | 1.11 | 1.20% |
| 2025-09-18 | 22.00 | 22.12 | 21.63 | 21.69 | -0.87% | 1.52 | 1.61% |
| 2025-09-17 | 21.85 | 21.90 | 21.73 | 21.88 | +0.28% | 0.83 | 0.88% |