万孚生物(300482)股票行情
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 |
|---|
| 2025-08-01 | 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 |
| 2025-06-27 | 21.11 | 21.12 | 0.08 | 0.38% | 21.10 | 21.28 | 34883 | 7383.13 | 0.81% | 0.00 |
| 2025-06-26 | 21.19 | 21.04 | -0.15 | -0.71% | 21.01 | 21.20 | 29115 | 6143.23 | 0.68% | 0.00 |
| 2025-06-25 | 21.06 | 21.19 | 0.13 | 0.62% | 20.91 | 21.24 | 36775 | 7751.49 | 0.85% | 0.00 |
| 2025-06-24 | 20.88 | 21.06 | 0.31 | 1.49% | 20.76 | 21.09 | 35568 | 7465.41 | 0.83% | 0.00 |
| 2025-06-23 | 20.52 | 20.75 | 0.11 | 0.53% | 20.40 | 20.83 | 28266 | 5832.29 | 0.66% | 0.00 |
| 2025-06-20 | 20.71 | 20.64 | -0.11 | -0.53% | 20.63 | 20.82 | 32264 | 6684.56 | 0.75% | 0.00 |
| 2025-06-19 | 21.03 | 20.75 | -0.26 | -1.24% | 20.72 | 21.13 | 38130 | 7954.89 | 0.89% | 0.00 |
| 2025-06-18 | 21.21 | 21.01 | -0.26 | -1.22% | 20.91 | 21.24 | 38998 | 8201.87 | 0.91% | 0.00 |
| 2025-06-17 | 21.26 | 21.27 | 0.10 | 0.47% | 21.20 | 21.79 | 58232 | 12476.82 | 1.35% | 0.00 |
| 2025-06-16 | 21.26 | 21.17 | -0.08 | -0.38% | 21.12 | 21.34 | 36675 | 7774.78 | 0.85% | 0.00 |
| 2025-06-13 | 21.60 | 21.25 | -0.41 | -1.89% | 21.19 | 21.87 | 65915 | 14123.64 | 1.53% | 0.00 |
| 2025-06-12 | 21.55 | 21.66 | 0.04 | 0.19% | 21.49 | 21.68 | 37741 | 8146.87 | 0.88% | 0.00 |
| 2025-06-11 | 21.67 | 21.62 | -0.04 | -0.18% | 21.60 | 21.80 | 36256 | 7858.60 | 0.84% | 0.00 |
| 2025-06-10 | 21.78 | 21.66 | -0.07 | -0.32% | 21.45 | 21.98 | 53454 | 11612.03 | 1.24% | 0.00 |
| 2025-06-09 | 21.39 | 21.73 | 0.37 | 1.73% | 21.35 | 21.84 | 56526 | 12262.95 | 1.31% | 0.00 |
| 2025-06-06 | 21.43 | 21.36 | -0.07 | -0.33% | 21.28 | 21.52 | 28106 | 5999.93 | 0.65% | 0.00 |
| 2025-06-05 | 21.58 | 21.43 | -0.07 | -0.33% | 21.27 | 21.59 | 37934 | 8101.93 | 0.88% | 0.00 |
| 2025-06-04 | 21.58 | 21.50 | 0.00 | 0.00% | 21.36 | 21.58 | 36769 | 7902.40 | 0.85% | 0.00 |
| 2025-06-03 | 21.03 | 21.50 | 0.23 | 1.08% | 21.03 | 21.54 | 43559 | 9329.13 | 1.01% | 0.00 |
| 2025-05-30 | 21.30 | 21.27 | -0.11 | -0.51% | 21.18 | 21.47 | 39458 | 8409.97 | 0.92% | 0.00 |
| 2025-05-29 | 20.90 | 21.38 | 0.44 | 2.10% | 20.85 | 21.48 | 56986 | 12132.02 | 1.32% | 0.00 |
| 2025-05-28 | 21.10 | 20.94 | -0.16 | -0.76% | 20.79 | 21.11 | 35438 | 7408.15 | 0.82% | 0.00 |
| 2025-05-27 | 20.89 | 21.10 | 0.25 | 1.20% | 20.75 | 21.45 | 47404 | 10007.80 | 1.10% | 7.00 |
| 2025-05-26 | 21.10 | 20.85 | -0.25 | -1.18% | 20.71 | 21.13 | 36214 | 7560.48 | 0.84% | 0.00 |
| 2025-05-23 | 21.00 | 21.10 | 0.05 | 0.24% | 21.00 | 21.45 | 51034 | 10857.89 | 1.19% | 0.00 |
| 2025-05-22 | 21.30 | 21.05 | -0.30 | -1.41% | 20.99 | 21.34 | 43197 | 9126.67 | 1.00% | 0.00 |
| 2025-05-21 | 21.28 | 21.35 | -0.02 | -0.09% | 21.20 | 21.66 | 47839 | 10263.22 | 1.11% | 0.00 |
| 2025-05-20 | 21.33 | 21.37 | 0.15 | 0.71% | 21.21 | 21.50 | 49151 | 10494.67 | 1.14% | 0.00 |
| 2025-05-19 | 21.74 | 21.62 | 0.01 | 0.05% | 21.44 | 21.85 | 42396 | 9158.40 | 0.99% | 0.00 |
| 2025-05-16 | 21.60 | 21.61 | 0.24 | 1.12% | 21.46 | 21.79 | 53114 | 11482.76 | 1.23% | 0.00 |
| 2025-05-15 | 21.58 | 21.37 | -0.22 | -1.02% | 21.35 | 21.61 | 32429 | 6958.50 | 0.75% | 0.00 |
| 2025-05-14 | 21.70 | 21.59 | -0.11 | -0.51% | 21.30 | 21.77 | 52979 | 11400.32 | 1.23% | 4.00 |
| 2025-05-13 | 21.66 | 21.70 | 0.00 | 0.00% | 21.53 | 21.87 | 60767 | 13181.77 | 1.41% | 0.00 |
| 2025-05-12 | 21.15 | 21.70 | 0.70 | 3.33% | 21.01 | 21.92 | 80935 | 17388.48 | 1.88% | 0.00 |
| 2025-05-09 | 21.15 | 21.00 | -0.15 | -0.71% | 20.91 | 21.18 | 29471 | 6189.45 | 0.68% | 4.00 |
| 2025-05-08 | 20.86 | 21.15 | 0.22 | 1.05% | 20.80 | 21.18 | 40518 | 8543.39 | 0.94% | 20.00 |
| 2025-05-07 | 21.24 | 20.93 | 0.00 | 0.00% | 20.80 | 21.33 | 45767 | 9630.32 | 1.06% | 0.00 |
| 2025-05-06 | 20.70 | 20.93 | 0.34 | 1.65% | 20.68 | 20.93 | 46620 | 9717.92 | 1.08% | 0.00 |
| 2025-04-30 | 20.65 | 20.59 | 0.01 | 0.05% | 20.54 | 20.75 | 34265 | 7074.35 | 0.80% | 0.00 |
| 2025-04-29 | 20.48 | 20.58 | -0.01 | -0.05% | 20.47 | 20.71 | 31909 | 6582.24 | 0.74% | 0.00 |
| 2025-04-28 | 20.90 | 20.59 | -0.30 | -1.44% | 20.48 | 20.90 | 44016 | 9052.59 | 1.02% | 0.00 |
| 2025-04-25 | 20.95 | 20.89 | -0.24 | -1.14% | 20.71 | 21.08 | 52551 | 10970.86 | 1.22% | 0.00 |
| 2025-04-24 | 21.27 | 21.13 | -0.14 | -0.66% | 21.06 | 21.40 | 35477 | 7523.18 | 0.82% | 0.00 |
| 2025-04-23 | 21.34 | 21.27 | -0.03 | -0.14% | 21.17 | 21.58 | 42337 | 9020.50 | 0.98% | 7.00 |
| 2025-04-22 | 20.96 | 21.30 | 0.35 | 1.67% | 20.84 | 21.46 | 57855 | 12251.15 | 1.34% | 0.00 |
| 2025-04-21 | 20.65 | 20.95 | 0.25 | 1.21% | 20.52 | 21.05 | 42093 | 8795.89 | 0.98% | 0.00 |
| 2025-04-18 | 20.68 | 20.70 | 0.03 | 0.15% | 20.41 | 20.81 | 39953 | 8225.46 | 0.93% | 0.00 |
| 2025-04-17 | 20.56 | 20.67 | -0.01 | -0.05% | 20.50 | 20.81 | 31077 | 6440.89 | 0.72% | 0.00 |
| 2025-04-16 | 20.94 | 20.68 | -0.36 | -1.71% | 20.48 | 20.94 | 49689 | 10267.30 | 1.15% | 0.00 |
| 2025-04-15 | 21.17 | 21.04 | -0.13 | -0.61% | 20.88 | 21.17 | 46416 | 9742.77 | 1.08% | 0.00 |
| 2025-04-14 | 21.28 | 21.17 | 0.07 | 0.33% | 21.09 | 21.40 | 57764 | 12259.63 | 1.34% | 0.00 |
| 2025-04-11 | 21.25 | 21.10 | -0.16 | -0.75% | 20.96 | 21.40 | 58996 | 12491.29 | 1.37% | 0.00 |
| 2025-04-10 | 21.22 | 21.26 | 0.45 | 2.16% | 21.20 | 21.97 | 90301 | 19449.00 | 2.10% | 0.00 |
| 2025-04-09 | 20.30 | 20.81 | 0.19 | 0.92% | 19.45 | 20.93 | 87673 | 17795.13 | 2.04% | 0.00 |
| 2025-04-08 | 20.23 | 20.62 | 0.77 | 3.88% | 20.09 | 21.16 | 98551 | 20273.03 | 2.29% | 0.00 |
深证大盘股票行情在线 K线走势图
