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
2026-06-15	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%
2026-04-24	18.31	18.68	0.23	1.25%	18.10	18.86	111878	20769	2.60%
2026-04-23	17.80	18.45	1.02	5.85%	17.78	18.67	152132	27929	3.54%
2026-04-22	17.59	17.43	-0.19	-1.08%	17.33	17.62	50706	8837	1.18%
2026-04-21	17.74	17.62	-0.11	-0.62%	17.61	17.83	30074	5312	0.70%
2026-04-20	17.76	17.73	-0.05	-0.28%	17.65	17.83	35662	6328	0.83%
2026-04-17	17.85	17.78	-0.13	-0.73%	17.67	17.87	32674	5798	0.76%
2026-04-16	17.80	17.91	0.13	0.73%	17.65	17.91	38287	6805	0.89%
2026-04-15	17.88	17.78	0.02	0.11%	17.73	17.93	39794	7092	0.93%
2026-04-14	17.86	17.76	0.01	0.06%	17.50	17.88	57520	10149	1.34%
2026-04-13	17.80	17.75	-0.21	-1.17%	17.72	17.88	36051	6407	0.84%
2026-04-10	17.96	17.96	0.14	0.79%	17.87	18.14	39052	7041	0.91%
2026-04-09	18.12	17.82	-0.43	-2.36%	17.82	18.19	42503	7627	0.99%
2026-04-08	18.11	18.25	0.55	3.11%	17.96	18.29	52473	9511	1.22%
2026-04-07	17.82	17.70	-0.10	-0.56%	17.66	17.92	38991	6932	0.91%
2026-04-03	18.61	17.80	-0.88	-4.71%	17.78	18.67	72146	12995	1.68%
2026-04-02	18.73	18.68	-0.05	-0.27%	18.60	18.88	41893	7846	0.97%
2026-04-01	18.57	18.73	0.39	2.13%	18.38	18.78	42860	7980	1.00%
2026-03-31	18.46	18.34	-0.14	-0.76%	18.31	18.63	29029	5362	0.67%
2026-03-30	18.35	18.48	-0.10	-0.54%	18.23	18.58	29584	5444	0.69%
2026-03-27	18.19	18.58	0.33	1.81%	18.07	18.59	40377	7438	0.94%
2026-03-26	18.71	18.25	-0.48	-2.56%	18.23	18.74	46800	8634	1.09%
2026-03-25	18.70	18.73	0.08	0.43%	18.64	18.88	37421	7021	0.87%
2026-03-24	18.65	18.65	0.27	1.47%	18.31	18.72	44835	8298	1.04%
2026-03-23	19.50	18.38	-1.36	-6.89%	18.38	19.50	100533	18857	2.34%
2026-03-20	20.00	19.74	-0.35	-1.74%	19.72	20.17	65040	12928	1.51%
2026-03-19	19.55	20.09	0.43	2.19%	19.52	20.21	109858	21960	2.55%
2026-03-18	19.53	19.66	0.13	0.67%	19.43	19.66	39997	7815	0.93%
2026-03-17	19.40	19.53	0.13	0.67%	19.37	19.74	53198	10402	1.24%
2026-03-16	19.26	19.40	0.12	0.62%	19.24	19.42	34582	6687	0.80%
2026-03-13	19.20	19.28	0.06	0.31%	19.16	19.44	38309	7388	0.89%
2026-03-12	19.30	19.22	-0.09	-0.47%	19.17	19.34	35833	6894	0.83%
2026-03-11	19.45	19.31	-0.11	-0.57%	19.27	19.45	46719	9021	1.09%
2026-03-10	19.44	19.42	0.11	0.57%	19.35	19.54	43187	8394	1.00%
2026-03-09	19.26	19.31	-0.15	-0.77%	19.20	19.41	47255	9117	1.10%