当前位置: 爱股网 > 股票行情 > 万孚生物(300482)股票行情

万孚生物(300482)股票行情

万孚生物(300482)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

万孚生物(300482)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2025-10-27	21.03	21.24	-0.67	-3.06%	21.03	21.32	93242	19771.06	2.17%	0.00
2025-10-24	21.80	21.91	0.36	1.67%	21.80	22.24	73529	16182.65	1.71%	0.00
2025-10-23	21.50	21.55	0.01	0.05%	21.35	21.59	28123	6034.22	0.65%	0.00
2025-10-22	21.36	21.54	0.17	0.80%	21.33	21.62	34850	7495.32	0.81%	0.00
2025-10-21	21.32	21.37	0.11	0.52%	21.20	21.46	27032	5774.34	0.63%	5.00
2025-10-20	21.23	21.26	0.11	0.52%	21.15	21.40	21732	4609.67	0.50%	0.00
2025-10-17	21.44	21.15	-0.31	-1.44%	21.09	21.53	34978	7447.29	0.81%	0.00
2025-10-16	21.65	21.46	-0.20	-0.92%	21.43	21.65	33207	7147.55	0.77%	0.00
2025-10-15	21.53	21.66	0.19	0.88%	21.32	21.68	39440	8498.59	0.92%	0.00
2025-10-14	21.46	21.47	0.01	0.05%	21.38	21.59	42927	9212.85	1.00%	0.00
2025-10-13	21.26	21.46	-0.28	-1.29%	21.09	21.49	39270	8379.95	0.91%	0.00
2025-10-10	21.44	21.74	0.28	1.30%	21.39	21.93	64153	13915.55	1.49%	0.00
2025-10-09	21.35	21.46	0.17	0.80%	21.13	21.46	43795	9333.81	1.02%	0.00
2025-09-30	21.20	21.29	0.02	0.09%	21.20	21.42	31146	6637.13	0.72%	0.00
2025-09-29	21.22	21.27	0.04	0.19%	20.96	21.36	30002	6348.10	0.70%	0.00
2025-09-26	21.43	21.23	-0.20	-0.93%	21.11	21.43	28641	6091.58	0.67%	0.00
2025-09-25	21.55	21.43	-0.11	-0.51%	21.38	21.62	36385	7811.95	0.85%	0.00
2025-09-24	21.25	21.54	0.44	2.09%	21.15	21.58	51108	10968.23	1.19%	0.00
2025-09-23	21.36	21.10	-0.24	-1.12%	20.80	21.37	57480	12073.34	1.34%	0.00
2025-09-22	21.59	21.34	-0.21	-0.97%	21.23	21.68	44139	9439.44	1.03%	0.00
2025-09-19	21.67	21.55	-0.14	-0.65%	21.40	21.77	51580	11113.54	1.20%	0.00
2025-09-18	22.00	21.69	-0.19	-0.87%	21.63	22.12	69254	15219.32	1.61%	0.00
2025-09-17	21.85	21.88	0.06	0.27%	21.73	21.90	38063	8305.95	0.88%	0.00
2025-09-16	21.90	21.82	-0.04	-0.18%	21.67	21.97	38405	8367.84	0.89%	0.00
2025-09-15	22.03	21.86	-0.18	-0.82%	21.84	22.05	46012	10084.18	1.07%	0.00
2025-09-12	22.19	22.04	-0.14	-0.63%	21.95	22.23	55182	12177.06	1.28%	0.00
2025-09-11	22.06	22.18	0.08	0.36%	21.83	22.21	51560	11361.79	1.20%	0.00
2025-09-10	22.07	22.10	-0.04	-0.18%	22.01	22.23	35447	7835.11	0.82%	0.00
2025-09-09	22.22	22.14	-0.08	-0.36%	22.00	22.32	53218	11793.59	1.24%	0.00
2025-09-08	21.83	22.22	0.39	1.79%	21.77	22.23	75903	16791.20	1.76%	0.00
2025-09-05	21.62	21.83	0.22	1.02%	21.48	21.85	54358	11790.28	1.26%	0.00
2025-09-04	21.75	21.61	-0.11	-0.51%	21.40	21.94	62113	13474.66	1.44%	0.00
2025-09-03	22.07	21.72	-0.34	-1.54%	21.68	22.19	56038	12268.47	1.30%	0.00
2025-09-02	22.39	22.06	-0.27	-1.21%	21.95	22.39	64790	14331.56	1.51%	0.00
2025-09-01	22.43	22.33	0.03	0.13%	22.25	22.48	64208	14347.63	1.49%	0.00
2025-08-29	22.24	22.30	0.02	0.09%	22.15	22.43	64751	14433.08	1.50%	0.00
2025-08-28	22.36	22.28	-0.14	-0.62%	21.78	22.50	112487	24972.43	2.61%	0.00
2025-08-27	22.95	22.42	-0.54	-2.35%	22.40	23.08	145076	33023.79	3.37%	0.00
2025-08-26	23.01	22.96	-0.14	-0.61%	22.90	23.12	91286	20987.82	2.12%	0.00
2025-08-25	23.11	23.10	-0.01	-0.04%	22.94	23.29	152812	35328.04	3.55%	0.00
2025-08-22	23.24	23.11	0.10	0.43%	22.96	23.32	102827	23741.43	2.39%	5.00
2025-08-21	23.16	23.01	-0.15	-0.65%	22.86	23.43	160796	37154.49	3.74%	0.00
2025-08-20	23.61	23.16	-1.64	-6.61%	22.79	23.63	323396	74871.66	7.52%	5.00
2025-08-19	24.62	24.80	0.22	0.90%	24.53	25.27	184588	46042.80	4.29%	0.00
2025-08-18	24.45	24.58	0.15	0.61%	24.38	24.74	151049	37111.31	3.51%	14.00
2025-08-15	24.17	24.43	0.15	0.62%	24.08	24.48	113367	27596.89	2.63%	17.00
2025-08-14	24.49	24.28	-0.22	-0.90%	24.23	24.92	162363	39831.55	3.77%	0.00
2025-08-13	24.38	24.50	0.12	0.49%	24.01	24.50	113263	27486.34	2.63%	0.00
2025-08-12	24.40	24.38	0.07	0.29%	24.28	24.78	111748	27373.97	2.60%	0.00
2025-08-11	24.21	24.31	0.03	0.12%	24.01	24.44	90018	21837.08	2.09%	0.00
2025-08-08	24.32	24.28	-0.15	-0.61%	23.94	24.95	154581	37792.35	3.59%	0.00
2025-08-07	23.83	24.43	0.53	2.22%	23.79	24.73	164700	40123.48	3.83%	10.00
2025-08-06	24.25	23.90	-0.31	-1.28%	23.78	24.39	116163	27845.30	2.70%	0.00
2025-08-05	24.21	24.21	-0.13	-0.53%	23.99	24.49	96131	23278.78	2.23%	0.00
2025-08-04	24.00	24.34	0.11	0.45%	23.47	24.38	138915	33158.73	3.23%	9.00
2025-08-01	23.89	24.23	0.32	1.34%	23.83	24.75	144637	35231.89	3.36%	0.00
2025-07-31	24.12	23.91	-0.16	-0.66%	23.83	24.44	134925	32581.73	3.14%	0.00
2025-07-30	24.50	24.07	-0.05	-0.21%	23.83	24.79	162493	39542.09	3.78%	0.00
2025-07-29	24.37	24.12	-0.25	-1.03%	23.68	24.38	163592	39227.37	3.80%	11.00
2025-07-28	24.88	24.37	0.06	0.25%	24.28	25.20	225165	55468.80	5.23%	8.00
2025-07-25	25.33	24.31	-0.65	-2.60%	24.26	25.48	290995	71751.96	6.76%	6.00
2025-07-24	23.50	24.96	2.39	10.59%	23.49	25.60	439449	107139.95	10.21%	0.00
2025-07-23	22.39	22.57	0.23	1.03%	22.34	22.86	105130	23747.78	2.44%	0.00
2025-07-22	22.40	22.34	-0.03	-0.13%	22.25	22.59	69672	15601.50	1.62%	0.00
2025-07-21	22.20	22.37	0.28	1.27%	21.96	22.60	92989	20771.75	2.16%	0.00
2025-07-18	22.05	22.09	0.03	0.14%	21.85	22.17	45179	9933.19	1.05%	0.00
2025-07-17	22.01	22.06	0.10	0.46%	21.88	22.10	43779	9631.09	1.02%	0.00
2025-07-16	21.71	21.96	0.25	1.15%	21.63	22.07	63526	13922.67	1.48%	0.00
2025-07-15	21.80	21.71	-0.09	-0.41%	21.45	21.88	52512	11368.04	1.22%	0.00
2025-07-14	21.85	21.80	0.06	0.28%	21.66	21.89	47902	10428.80	1.11%	0.00
2025-07-11	21.67	21.74	0.10	0.46%	21.55	21.93	69118	15051.59	1.61%	2.00
2025-07-10	21.73	21.64	0.02	0.09%	21.48	21.78	54300	11764.40	1.26%	0.00
2025-07-09	21.57	21.62	0.04	0.19%	21.46	22.02	79981	17409.64	1.86%	0.00
2025-07-08	21.40	21.58	0.15	0.70%	21.33	21.62	42300	9102.55	0.98%	0.00
2025-07-07	21.50	21.43	-0.01	-0.05%	21.31	21.71	40001	8584.12	0.93%	0.00
2025-07-04	21.70	21.44	-0.04	-0.19%	21.40	21.72	44514	9588.33	1.03%	0.00
2025-07-03	21.46	21.48	0.06	0.28%	21.39	21.66	52361	11281.38	1.22%	0.00
2025-07-02	21.40	21.42	-0.06	-0.28%	21.26	21.55	32820	7018.18	0.76%	0.00
2025-07-01	21.38	21.48	0.13	0.61%	21.26	21.52	41324	8848.68	0.96%	0.00
2025-06-30	21.12	21.35	0.23	1.09%	21.05	21.38	35647	7560.23	0.83%	0.00

深证大盘股票行情在线 K线走势图

万孚生物(300482)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
星环科技	61.39	16.47
精智达	190.28	15.45
伟测科技	102.10	15.22
欧科亿	31.13	13.61
芳源股份	8.01	12.50
仕佳光子	75.95	11.94
拓荆科技	315.50	10.31
联瑞新材	63.63	10.28
首开股份	6.88	10.08
福建水泥	6.45	10.07
中信重工	7.57	10.03
新日股份	13.95	10.02
金龙汽车	15.50	10.01
时空科技	47.69	10.01
万朗磁塑	41.42	10.01
纽威股份	48.95	10.00
国光连锁	23.10	10.00
厦门钨业	34.53	10.00
汇得科技	34.32	10.00
景旺电子	70.17	10.00

深市涨幅前二十

名称	价格	涨幅▼
达华智能	4.91	10.09
金字火腿	7.22	10.06
皖能电力	8.65	10.05
立新能源	8.22	10.04
大为股份	25.58	10.02
中电港	26.46	10.02
华源控股	10.54	10.02
世龙实业	16.92	10.01
安泰科技	20.89	10.01
豪迈科技	63.87	10.01
东方钽业	31.90	10.00
万润股份	13.97	10.00
德力股份	8.25	10.00
征和工业	78.66	10.00
德明利	238.61	10.00
东方铁塔	15.73	10.00
恒宝股份	22.36	9.99
锡装股份	63.73	9.99
汇绿生态	21.57	9.99
农心科技	28.51	9.99

创业板涨幅前二十

名称	价格	涨幅▼
ST峡创	7.66	20.06
天益医疗	55.75	20.00
向日葵	9.43	19.97
江波龙	266.00	19.82
新雷能	23.80	17.65
晶瑞电材	17.51	16.50
先锋新材	4.16	15.24
鼎泰高科	111.00	14.70
华致酒行	21.43	14.23
苏州天脉	141.95	14.17
常山药业	58.09	13.61
嘉亨家化	38.80	13.28
标榜股份	50.52	13.20
信邦智能	60.75	12.94
东田微	113.96	12.72
永福股份	27.42	12.52
绿联科技	66.56	12.19
*ST新元	7.77	11.96
信德新材	45.00	11.94
捷邦科技	144.00	11.76