万孚生物（300482）历史行情

以下为万孚生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.300	16.740	16.850	16.180	0.060	0.360%	7.69万	0.00亿	0.000%
2026-10-08	17.300	16.680	17.500	16.400	-0.080	-0.477%	10.28万	0.00亿	0.000%
2026-10-07	16.360	16.760	16.840	16.330	0.440	2.696%	634.89万	1.06亿	1.479%
2026-10-06	16.360	16.760	16.840	16.330	0.440	2.696%	634.89万	1.06亿	1.479%
2026-10-05	16.360	16.760	16.840	16.330	0.440	2.696%	634.89万	1.06亿	1.479%
2026-10-02	16.360	16.760	16.840	16.330	0.440	2.696%	634.89万	1.06亿	1.479%
2026-10-01	16.360	16.760	16.840	16.330	0.440	2.696%	634.89万	1.06亿	1.479%
2026-09-30	16.360	16.760	16.840	16.330	0.440	2.696%	6.35万	0.00亿	0.000%
2026-09-29	16.380	16.320	16.560	16.210	-0.060	-0.366%	3.91万	0.00亿	0.000%
2026-09-28	16.500	16.380	16.630	16.320	-0.030	-0.183%	4.11万	0.00亿	0.000%
2026-09-27	16.500	16.410	16.750	16.410	-0.180	-1.085%	440.48万	0.73亿	1.026%
2026-09-24	16.500	16.410	16.750	16.410	-0.180	-1.085%	4.40万	0.00亿	0.000%
2026-09-23	16.480	16.590	16.770	16.480	0.030	0.181%	4.15万	0.00亿	0.000%
2026-09-22	16.400	16.560	16.760	16.380	0.030	0.181%	5.12万	0.00亿	0.000%
2026-09-21	15.860	16.530	16.600	15.860	0.670	4.224%	6.47万	0.00亿	0.000%
2026-09-18	15.830	15.860	16.130	15.800	0.090	0.571%	3.86万	0.00亿	0.000%
2026-09-17	15.530	15.770	15.830	15.530	0.140	0.896%	2.76万	0.00亿	0.000%
2026-09-16	15.510	15.630	15.680	15.400	0.080	0.514%	2.78万	0.00亿	0.000%
2026-09-15	15.800	15.550	15.860	15.530	-0.280	-1.769%	3.87万	0.00亿	0.000%
2026-09-14	15.670	15.830	15.910	15.620	0.100	0.636%	2.84万	0.00亿	0.000%
2026-09-11	16.090	15.730	16.150	15.660	-0.430	-2.661%	4.89万	0.00亿	0.000%
2026-09-10	16.320	16.160	16.320	16.050	-0.190	-1.162%	2.68万	0.00亿	0.000%
2026-09-09	16.650	16.350	16.650	16.280	-0.330	-1.978%	3.20万	0.00亿	0.000%
2026-09-08	16.640	16.680	16.770	16.450	0.050	0.301%	3.73万	0.00亿	0.000%
2026-09-07	16.760	16.630	16.830	16.600	-0.110	-0.657%	3.55万	0.00亿	0.000%
2026-09-04	16.640	16.740	16.930	16.640	0.090	0.541%	4.00万	0.00亿	0.000%
2026-09-03	16.550	16.650	16.940	16.550	0.100	0.604%	5.53万	0.00亿	0.000%
2026-09-02	16.670	16.550	16.710	16.420	-0.160	-0.958%	3.85万	0.00亿	0.000%
2026-09-01	16.390	16.710	16.760	16.320	0.300	1.828%	5.56万	0.00亿	0.000%
2026-08-31	16.350	16.410	16.500	16.250	-0.060	-0.364%	5.30万	0.00亿	0.000%
2026-08-28	16.470	16.470	16.670	16.380	0.040	0.243%	4.24万	0.00亿	0.000%
2026-08-27	16.300	16.430	16.470	16.200	0.080	0.489%	5.20万	0.00亿	0.000%
2026-08-26	16.310	16.350	16.590	16.280	0.030	0.184%	6.29万	0.00亿	0.000%
2026-08-25	15.880	16.320	16.410	15.730	0.320	2.000%	10.45万	0.00亿	0.000%
2026-08-24	16.990	16.000	17.200	15.660	-1.400	-8.046%	20.24万	0.00亿	0.000%
2026-08-21	17.450	17.400	17.650	17.150	-0.370	-2.082%	8.15万	0.00亿	0.000%
2026-08-20	17.340	17.770	18.090	17.340	0.800	4.714%	12.98万	0.00亿	0.000%
2026-08-19	17.200	16.970	17.370	16.860	-0.280	-1.623%	6.67万	0.00亿	0.000%
2026-08-18	17.420	17.250	17.510	17.230	-0.170	-0.976%	4.79万	0.00亿	0.000%
2026-08-17	17.470	17.420	17.590	17.100	-0.080	-0.457%	6.61万	0.00亿	0.000%
2026-08-14	17.720	17.500	18.020	17.400	-0.220	-1.242%	6.69万	0.00亿	0.000%
2026-08-13	17.630	17.720	17.910	17.350	0.030	0.170%	6.62万	0.00亿	0.000%
2026-08-12	17.800	17.690	17.940	17.570	-0.050	-0.282%	4.78万	0.00亿	0.000%
2026-08-11	17.800	17.740	17.960	17.690	-0.150	-0.838%	5.55万	0.00亿	0.000%
2026-08-10	17.710	17.890	18.090	17.560	0.370	2.112%	8.74万	0.00亿	0.000%
2026-08-07	17.160	17.520	17.550	17.010	0.400	2.336%	7.52万	0.00亿	0.000%
2026-08-06	17.420	17.120	17.440	17.040	-0.180	-1.040%	5.13万	0.00亿	0.000%
2026-08-05	17.350	17.300	17.480	17.200	-0.110	-0.632%	6.59万	0.00亿	0.000%
2026-08-04	17.630	17.410	17.730	17.370	-0.230	-1.304%	6.58万	0.00亿	0.000%
2026-08-03	17.360	17.640	17.790	17.360	0.200	1.147%	5.10万	0.00亿	0.000%
2026-07-31	17.210	17.440	17.530	17.100	0.210	1.219%	8.53万	0.00亿	0.000%
2026-07-30	16.850	17.230	17.440	16.790	0.360	2.134%	11.52万	0.00亿	0.000%
2026-07-29	16.690	16.870	16.910	16.550	0.700	4.329%	11.17万	0.00亿	0.000%
2026-07-28	16.080	16.170	16.370	16.000	0.090	0.560%	5.29万	0.00亿	0.000%
2026-07-27	15.520	16.080	16.120	15.470	0.390	2.486%	7.22万	0.00亿	0.000%
2026-07-24	16.550	15.690	16.630	15.660	-0.980	-5.879%	10.46万	0.00亿	0.000%
2026-07-23	16.660	16.670	16.720	16.370	-0.010	-0.060%	6.15万	0.00亿	0.000%
2026-07-22	16.800	16.680	17.090	16.550	-0.190	-1.126%	8.03万	0.00亿	0.000%
2026-07-21	16.740	16.870	16.980	16.640	-0.030	-0.178%	7.18万	0.00亿	0.000%
2026-07-20	16.760	16.900	17.070	16.500	0.170	1.016%	8.25万	0.00亿	0.000%
2026-07-17	17.400	16.730	17.630	16.710	-0.800	-4.564%	11.12万	0.00亿	0.000%
2026-07-16	17.100	17.530	17.650	16.900	0.220	1.271%	10.80万	0.00亿	0.000%
2026-07-15	16.830	17.310	17.490	16.750	0.440	2.608%	10.31万	0.00亿	0.000%
2026-07-14	16.510	16.870	17.110	16.470	0.220	1.321%	7.50万	0.00亿	0.000%
2026-07-13	16.830	16.650	17.100	16.410	-0.190	-1.128%	9.26万	0.00亿	0.000%
2026-07-10	16.450	16.840	17.060	16.140	0.340	2.061%	9.28万	0.00亿	0.000%
2026-07-09	16.650	16.500	16.900	16.190	-0.260	-1.551%	7.35万	0.00亿	0.000%
2026-07-08	16.800	16.760	17.080	16.520	-0.010	-0.060%	5.85万	0.00亿	0.000%
2026-07-07	17.160	16.770	17.230	16.730	-0.380	-2.216%	8.45万	0.00亿	0.000%
2026-07-06	17.170	17.150	17.530	16.930	-0.080	-0.464%	9.17万	0.00亿	0.000%
2026-07-03	17.090	17.230	17.290	16.880	0.200	1.174%	7.97万	0.00亿	0.000%
2026-07-02	17.110	17.030	17.860	16.980	-0.140	-0.815%	10.36万	0.00亿	0.000%
2026-07-01	16.400	17.170	17.230	16.260	0.560	3.371%	13.41万	0.00亿	0.000%
2026-06-30	17.510	16.610	17.640	16.290	-0.870	-4.977%	17.99万	0.00亿	0.000%
2026-06-29	17.300	17.480	17.950	16.910	0.180	1.040%	12.72万	0.00亿	0.000%
2026-06-26	17.640	17.300	17.980	17.020	-0.370	-2.094%	13.17万	0.00亿	0.000%
2026-06-25	18.780	17.670	18.910	17.610	-1.560	-8.112%	20.26万	0.00亿	0.000%
2026-06-24	19.270	19.230	19.860	18.920	0.470	2.505%	21.16万	0.00亿	0.000%
2026-06-23	18.860	18.760	19.490	18.690	-0.290	-1.522%	14.56万	0.00亿	0.000%
2026-06-22	19.360	19.050	19.400	18.200	-0.300	-1.550%	19.80万	0.00亿	0.000%
2026-06-18	19.800	19.350	19.900	18.820	-0.870	-4.303%	26.05万	0.00亿	0.000%
2026-06-17	20.510	20.220	20.730	19.830	-0.510	-2.460%	21.89万	0.00亿	0.000%
2026-06-16	18.760	20.730	21.520	18.580	1.790	9.451%	39.61万	0.00亿	0.000%
2026-06-15	19.650	18.940	19.670	18.720	-0.810	-4.101%	18.00万	0.00亿	0.000%
2026-06-12	19.520	19.750	19.900	18.770	0.800	4.222%	29.44万	0.00亿	0.000%
2026-06-11	18.810	18.950	19.660	18.300	-0.080	-0.420%	27.82万	0.00亿	0.000%
2026-06-10	20.190	19.030	20.370	18.480	-1.420	-6.944%	29.18万	0.00亿	0.000%
2026-06-09	17.870	20.450	20.650	17.430	2.750	15.537%	34.87万	0.00亿	0.000%
2026-06-08	18.030	17.700	18.560	17.690	-0.790	-4.273%	14.95万	0.00亿	0.000%
2026-06-05	16.350	18.490	18.800	16.350	2.420	15.059%	26.56万	0.00亿	0.000%
2026-06-04	16.600	16.070	16.770	16.000	-0.650	-3.888%	6.35万	0.00亿	0.000%
2026-06-03	17.410	16.720	17.440	16.600	-0.690	-3.963%	7.61万	0.00亿	0.000%
2026-06-02	17.650	17.410	17.740	17.390	-0.181	-1.029%	3.75万	0.00亿	0.000%
2026-06-01	17.401	17.591	17.651	17.281	0.040	0.228%	3.40万	0.00亿	0.000%
2026-05-29	17.471	17.551	17.651	17.331	0.110	0.631%	4.61万	0.00亿	0.000%
2026-05-28	17.881	17.441	18.031	17.301	-0.560	-3.111%	6.18万	0.00亿	0.000%
2026-05-27	18.141	18.001	18.361	17.881	-0.460	-2.492%	6.49万	0.00亿	0.000%
2026-05-26	17.951	18.461	18.791	17.951	0.690	3.883%	10.01万	0.00亿	0.000%
2026-05-25	17.881	17.771	18.221	17.751	0.040	0.226%	4.15万	0.00亿	0.000%
2026-05-22	17.701	17.731	17.821	17.521	0.030	0.169%	3.09万	0.00亿	0.000%
2026-05-21	17.901	17.701	18.071	17.661	-0.190	-1.062%	5.00万	0.00亿	0.000%
2026-05-20	18.131	17.891	18.261	17.741	-0.160	-0.886%	4.17万	0.00亿	0.000%
2026-05-19	18.061	18.051	18.211	17.881	0.100	0.557%	3.78万	0.00亿	0.000%
2026-05-18	18.361	17.951	18.561	17.801	-0.410	-2.233%	5.05万	0.00亿	0.000%
2026-05-15	18.611	18.361	18.671	18.091	-0.170	-0.917%	6.48万	0.00亿	0.000%
2026-05-14	19.181	18.531	19.201	18.531	-0.750	-3.890%	6.91万	0.00亿	0.000%
2026-05-13	19.241	19.281	19.431	19.051	0.030	0.156%	5.69万	0.00亿	0.000%
2026-05-12	19.791	19.251	19.861	19.221	-0.850	-4.229%	10.33万	0.00亿	0.000%
2026-05-11	18.831	20.101	20.191	18.781	1.190	6.293%	20.03万	0.00亿	0.000%
2026-05-08	18.471	18.911	18.911	18.431	0.580	3.164%	8.37万	0.00亿	0.000%
2026-05-07	18.231	18.331	18.431	18.161	0.200	1.103%	4.02万	0.00亿	0.000%
2026-05-06	18.131	18.131	18.281	18.061	0.060	0.332%	3.95万	0.00亿	0.000%
2026-04-30	18.381	18.071	18.431	18.011	-0.360	-1.953%	4.85万	0.00亿	0.000%
2026-04-29	18.331	18.431	18.561	18.301	0.000	0.000%	4.84万	0.00亿	0.000%
2026-04-28	18.301	18.431	18.661	18.191	0.130	0.710%	6.32万	0.00亿	0.000%
2026-04-27	18.311	18.301	18.621	18.281	-0.160	-0.867%	5.84万	0.00亿	0.000%
2026-04-24	18.091	18.461	18.641	17.881	0.230	1.262%	11.19万	0.00亿	0.000%
2026-04-23	17.581	18.231	18.451	17.561	1.020	5.926%	15.21万	0.00亿	0.000%
2026-04-22	17.371	17.211	17.401	17.111	-0.190	-1.092%	5.07万	0.00亿	0.000%
2026-04-21	17.521	17.401	17.611	17.391	-0.110	-0.628%	3.01万	0.00亿	0.000%
2026-04-20	17.541	17.511	17.611	17.431	-0.050	-0.285%	3.57万	0.00亿	0.000%
2026-04-17	17.631	17.561	17.651	17.451	-0.130	-0.735%	3.27万	0.00亿	0.000%
2026-04-16	17.581	17.691	17.691	17.431	0.130	0.740%	3.83万	0.00亿	0.000%
2026-04-15	17.661	17.561	17.711	17.511	0.020	0.114%	3.98万	0.00亿	0.000%
2026-04-14	17.641	17.541	17.661	17.281	0.010	0.057%	5.75万	0.00亿	0.000%
2026-04-13	17.581	17.531	17.661	17.501	0.000	0.000%	3.61万	0.00亿	0.000%
2026-04-10	17.741	17.741	17.921	17.651	0.000	0.000%	3.91万	0.00亿	0.000%
2026-04-09	17.901	17.601	17.971	17.601	0.000	0.000%	4.25万	0.00亿	0.000%
2026-04-08	17.891	18.031	18.071	17.741	0.000	0.000%	5.25万	0.00亿	0.000%
2026-04-07	17.601	17.481	17.701	17.441	0.000	0.000%	3.90万	0.00亿	0.000%
2026-04-03	18.391	17.581	18.451	17.561	0.000	0.000%	7.21万	0.00亿	0.000%
2026-04-02	18.511	18.461	18.661	18.381	0.000	0.000%	4.19万	0.00亿	0.000%
2026-04-01	18.351	18.511	18.561	18.161	0.000	0.000%	4.29万	0.00亿	0.000%