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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 21.90 | 21.97 | 21.67 | 21.82 | -0.18% | 0.84 | 0.89% |
| 2025-09-15 | 22.03 | 22.05 | 21.84 | 21.86 | -0.82% | 1.01 | 1.07% |
| 2025-09-12 | 22.19 | 22.23 | 21.95 | 22.04 | -0.63% | 1.22 | 1.28% |
| 2025-09-11 | 22.06 | 22.21 | 21.83 | 22.18 | +0.36% | 1.14 | 1.20% |
| 2025-09-10 | 22.07 | 22.23 | 22.01 | 22.10 | -0.18% | 0.78 | 0.82% |
| 2025-09-09 | 22.22 | 22.32 | 22.00 | 22.14 | -0.36% | 1.18 | 1.24% |
| 2025-09-08 | 21.83 | 22.23 | 21.77 | 22.22 | +1.79% | 1.68 | 1.76% |
| 2025-09-05 | 21.62 | 21.85 | 21.48 | 21.83 | +1.02% | 1.18 | 1.26% |
| 2025-09-04 | 21.75 | 21.94 | 21.40 | 21.61 | -0.51% | 1.35 | 1.44% |
| 2025-09-03 | 22.07 | 22.19 | 21.68 | 21.72 | -1.54% | 1.23 | 1.30% |
| 2025-09-02 | 22.39 | 22.39 | 21.95 | 22.06 | -1.21% | 1.43 | 1.51% |
| 2025-09-01 | 22.43 | 22.48 | 22.25 | 22.33 | +0.13% | 1.43 | 1.49% |
| 2025-08-29 | 22.24 | 22.43 | 22.15 | 22.30 | +0.09% | 1.44 | 1.50% |
| 2025-08-28 | 22.36 | 22.50 | 21.78 | 22.28 | -0.62% | 2.50 | 2.61% |
| 2025-08-27 | 22.95 | 23.08 | 22.40 | 22.42 | -2.35% | 3.30 | 3.37% |
| 2025-08-26 | 23.01 | 23.12 | 22.90 | 22.96 | -0.61% | 2.10 | 2.12% |
| 2025-08-25 | 23.11 | 23.29 | 22.94 | 23.10 | -0.04% | 3.53 | 3.55% |
| 2025-08-22 | 23.24 | 23.32 | 22.96 | 23.11 | +0.43% | 2.37 | 2.39% |
| 2025-08-21 | 23.16 | 23.43 | 22.86 | 23.01 | -0.65% | 3.72 | 3.74% |
| 2025-08-20 | 23.61 | 23.63 | 22.79 | 23.16 | -6.61% | 7.49 | 7.52% |