万孚生物 (300482) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-05	17.35	17.30	-0.11	-0.63%	17.20	17.48	65899	11431	1.53%
2026-08-04	17.63	17.41	-0.23	-1.30%	17.37	17.73	65809	11516	1.53%
2026-08-03	17.36	17.64	0.20	1.15%	17.36	17.79	51002	8997	1.19%
2026-07-31	17.21	17.44	0.21	1.22%	17.10	17.53	85261	14825	1.98%
2026-07-30	16.85	17.23	0.36	2.13%	16.79	17.44	115164	19814	2.68%
2026-07-29	16.69	16.87	0.70	4.33%	16.55	16.91	111659	18742	2.60%
2026-07-28	16.08	16.17	0.09	0.56%	16.00	16.37	52936	8557	1.23%
2026-07-27	15.52	16.08	0.39	2.49%	15.47	16.12	72226	11467	1.68%
2026-07-24	16.55	15.69	-0.98	-5.88%	15.66	16.63	104584	16863	2.43%
2026-07-23	16.66	16.67	-0.01	-0.06%	16.37	16.72	61544	10175	1.43%
2026-07-22	16.80	16.68	-0.19	-1.13%	16.55	17.09	80319	13506	1.87%
2026-07-21	16.74	16.87	-0.03	-0.18%	16.64	16.98	71751	12064	1.67%
2026-07-20	16.76	16.90	0.17	1.02%	16.50	17.07	82495	13852	1.92%
2026-07-17	17.40	16.73	-0.80	-4.56%	16.71	17.63	111201	19001	2.59%
2026-07-16	17.10	17.53	0.22	1.27%	16.90	17.65	108012	18737	2.51%
2026-07-15	16.83	17.31	0.44	2.61%	16.75	17.49	103089	17819	2.40%
2026-07-14	16.51	16.87	0.22	1.32%	16.47	17.11	74988	12649	1.74%
2026-07-13	16.83	16.65	-0.19	-1.13%	16.41	17.10	92644	15579	2.15%
2026-07-10	16.45	16.84	0.34	2.06%	16.14	17.06	92797	15528	2.16%
2026-07-09	16.65	16.50	-0.26	-1.55%	16.19	16.90	73503	12090	1.71%
2026-07-08	16.80	16.76	-0.01	-0.06%	16.52	17.08	58538	9818	1.36%
2026-07-07	17.16	16.77	-0.38	-2.22%	16.73	17.23	84515	14313	1.97%
2026-07-06	17.17	17.15	-0.08	-0.46%	16.93	17.53	91678	15828	2.13%
2026-07-03	17.09	17.23	0.20	1.17%	16.88	17.29	79711	13636	1.85%
2026-07-02	17.11	17.03	-0.14	-0.82%	16.98	17.86	103590	17877	2.41%
2026-07-01	16.40	17.17	0.56	3.37%	16.26	17.23	134066	22497	3.12%
2026-06-30	17.51	16.61	-0.87	-4.98%	16.29	17.64	179933	29926	4.18%
2026-06-29	17.30	17.48	0.18	1.04%	16.91	17.95	127237	22211	2.96%
2026-06-26	17.64	17.30	-0.37	-2.09%	17.02	17.98	131708	22771	3.06%
2026-06-25	18.78	17.67	-1.56	-8.11%	17.61	18.91	202613	36412	4.71%
2026-06-24	19.27	19.23	0.47	2.51%	18.92	19.86	211634	41011	4.92%
2026-06-23	18.86	18.76	-0.29	-1.52%	18.69	19.49	145561	27681	3.38%
2026-06-22	19.36	19.05	-0.30	-1.55%	18.20	19.40	197981	36885	4.60%
2026-06-18	19.80	19.35	-0.87	-4.30%	18.82	19.90	260485	50302	6.06%
2026-06-17	20.51	20.22	-0.51	-2.46%	19.83	20.73	218898	44061	5.09%
2026-06-16	18.76	20.73	1.79	9.45%	18.58	21.52	396066	80616	9.21%
2026-06-15	19.65	18.94	-0.81	-4.10%	18.72	19.67	179988	34199	4.19%
2026-06-12	19.52	19.75	0.80	4.22%	18.77	19.90	294417	57333	6.85%
2026-06-11	18.81	18.95	-0.08	-0.42%	18.30	19.66	278154	52792	6.47%
2026-06-10	20.19	19.03	-1.42	-6.94%	18.48	20.37	291759	56010	6.78%
2026-06-09	17.87	20.45	2.75	15.54%	17.43	20.65	348671	68034	8.11%
2026-06-08	18.03	17.70	-0.79	-4.27%	17.69	18.56	149470	27012	3.48%
2026-06-05	16.35	18.49	2.42	15.06%	16.35	18.80	265638	48301	6.18%
2026-06-04	16.60	16.07	-0.65	-3.89%	16.00	16.77	63491	10315	1.48%
2026-06-03	17.41	16.72	-0.69	-3.96%	16.60	17.44	76065	12774	1.77%
2026-06-02	17.65	17.41	-0.18	-1.02%	17.39	17.74	37466	6566	0.87%
2026-06-01	17.62	17.81	0.04	0.23%	17.50	17.87	33975	6034	0.79%
2026-05-29	17.69	17.77	0.11	0.62%	17.55	17.87	46122	8172	1.07%
2026-05-28	18.10	17.66	-0.56	-3.07%	17.52	18.25	61798	10994	1.44%
2026-05-27	18.36	18.22	-0.46	-2.46%	18.10	18.58	64926	11870	1.51%
2026-05-26	18.17	18.68	0.69	3.84%	18.17	19.01	100120	18720	2.33%
2026-05-25	18.10	17.99	0.04	0.22%	17.97	18.44	41540	7553	0.97%
2026-05-22	17.92	17.95	0.03	0.17%	17.74	18.04	30930	5533	0.72%
2026-05-21	18.12	17.92	-0.19	-1.05%	17.88	18.29	50002	9037	1.16%
2026-05-20	18.35	18.11	-0.16	-0.88%	17.96	18.48	41745	7577	0.97%
2026-05-19	18.28	18.27	0.10	0.55%	18.10	18.43	37835	6904	0.88%
2026-05-18	18.58	18.17	-0.41	-2.21%	18.02	18.78	50537	9231	1.18%
2026-05-15	18.83	18.58	-0.17	-0.91%	18.31	18.89	64757	12046	1.51%
2026-05-14	19.40	18.75	-0.75	-3.85%	18.75	19.42	69146	13100	1.61%
2026-05-13	19.46	19.50	0.03	0.15%	19.27	19.65	56892	11043	1.32%
2026-05-12	20.01	19.47	-0.85	-4.18%	19.44	20.08	103268	20299	2.40%
2026-05-11	19.05	20.32	1.19	6.22%	19.00	20.41	200302	39830	4.66%
2026-05-08	18.69	19.13	0.58	3.13%	18.65	19.13	83684	15880	1.95%
2026-05-07	18.45	18.55	0.20	1.09%	18.38	18.65	40243	7455	0.94%
2026-05-06	18.35	18.35	0.06	0.33%	18.28	18.50	39524	7267	0.92%
2026-04-30	18.60	18.29	-0.36	-1.93%	18.23	18.65	48534	8939	1.13%
2026-04-29	18.55	18.65	0.00	0.00%	18.52	18.78	48428	9030	1.13%
2026-04-28	18.52	18.65	0.13	0.70%	18.41	18.88	63162	11809	1.47%
2026-04-27	18.53	18.52	-0.16	-0.86%	18.50	18.84	58367	10867	1.36%