万孚生物(300482)股票信息
| 股票代码 | 300482 |
| 股票名称 | 万孚生物 |
| 最新价/元 | 29.00 |
| 涨跌额/元 | 2.60 |
| 涨跌幅/% | 9.85 |
| 买入/元 | 29.00 |
| 卖出/元 | 29.01 |
| 昨收/元 | 26.40 |
| 今开/元 | 31.50 |
| 最高/元 | 31.50 |
| 最低/元 | 27.00 |
| 成交量/手 | 240772.27 |
| 成交额/万 | 69942.37 |
| 股净值/元 | 26.36 |
| 市净率 | 2.65 |
| 总市值/万 | 1396120.85 |
| 流通值/万 | 963567.51 |
| 换手率/% | 7.25 |
| 入市日期 | 2015-06-30 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
万孚生物(300482)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 31.50 | 29.00 | 2.60 | 9.85 | 240772.27 | 69942.37 | 7.25 |
| 2024-09-30 | 24.04 | 26.40 | 3.44 | 14.98 | 188708.61 | 47634.23 | 6.19 |
| 2024-09-27 | 21.60 | 22.96 | 1.71 | 8.05 | 136803.18 | 30818.92 | 4.49 |
| 2024-09-26 | 20.36 | 21.25 | 0.88 | 4.32 | 75382.89 | 15604.94 | 2.47 |
| 2024-09-25 | 20.50 | 20.37 | 0.24 | 1.19 | 64029.73 | 13177.33 | 2.10 |
| 2024-09-24 | 19.46 | 20.13 | 0.86 | 4.46 | 57918.90 | 11482.25 | 1.90 |
| 2024-09-23 | 19.60 | 19.27 | -0.11 | -0.57 | 28632.00 | 5541.64 | 0.94 |
| 2024-09-20 | 19.78 | 19.38 | -0.41 | -2.07 | 32894.42 | 6379.61 | 1.08 |
| 2024-09-19 | 19.67 | 19.79 | 0.25 | 1.28 | 37063.50 | 7334.35 | 1.22 |
| 2024-09-18 | 19.99 | 19.54 | -0.49 | -2.45 | 42454.10 | 8279.55 | 1.39 |
| 2024-09-13 | 20.35 | 20.03 | -0.38 | -1.86 | 36556.00 | 7361.79 | 1.20 |
| 2024-09-12 | 20.65 | 20.41 | -0.24 | -1.16 | 30134.90 | 6208.07 | 0.99 |
| 2024-09-11 | 20.45 | 20.65 | 0.11 | 0.54 | 38250.32 | 7888.39 | 1.25 |
| 2024-09-10 | 20.45 | 20.54 | 0.12 | 0.59 | 44484.33 | 9034.04 | 1.46 |
| 2024-09-09 | 20.78 | 20.42 | -0.33 | -1.59 | 43313.00 | 8910.45 | 1.42 |
| 2024-09-06 | 21.24 | 20.75 | -0.45 | -2.12 | 39741.00 | 8313.59 | 1.30 |
| 2024-09-05 | 20.85 | 21.20 | 0.33 | 1.58 | 34968.00 | 7400.27 | 1.15 |
| 2024-09-04 | 20.83 | 20.87 | -0.16 | -0.76 | 47611.30 | 10003.13 | 1.56 |
| 2024-09-03 | 21.00 | 21.03 | 0.12 | 0.57 | 32373.03 | 6816.06 | 1.06 |
| 2024-09-02 | 21.65 | 20.91 | -0.73 | -3.37 | 55012.23 | 11702.39 | 1.80 |
| 2024-08-30 | 21.52 | 21.64 | -0.06 | -0.28 | 80750.00 | 17587.31 | 2.65 |
| 2024-08-29 | 20.91 | 21.70 | 0.77 | 3.68 | 60526.98 | 12981.99 | 1.99 |
| 2024-08-28 | 20.88 | 20.93 | -0.20 | -0.95 | 37615.53 | 7880.67 | 1.23 |
| 2024-08-27 | 20.81 | 21.13 | 0.33 | 1.59 | 55282.96 | 11633.94 | 1.81 |
| 2024-08-26 | 21.09 | 20.80 | -0.28 | -1.33 | 42284.00 | 8824.22 | 1.39 |
| 2024-08-23 | 21.42 | 21.08 | -0.34 | -1.59 | 35294.70 | 7465.74 | 1.15 |
| 2024-08-22 | 21.94 | 21.42 | -0.42 | -1.92 | 46374.78 | 9983.14 | 1.51 |
| 2024-08-21 | 22.18 | 21.84 | -0.34 | -1.53 | 59897.00 | 13158.12 | 1.94 |
| 2024-08-20 | 22.98 | 22.18 | -0.96 | -4.15 | 112197.00 | 24985.07 | 3.64 |
| 2024-08-19 | 23.77 | 23.14 | -0.45 | -1.91 | 76797.00 | 18086.20 | 2.49 |
| 2024-08-16 | 23.18 | 23.59 | 0.28 | 1.20 | 95369.21 | 22142.24 | 3.10 |
| 2024-08-15 | 23.46 | 23.31 | 0.13 | 0.56 | 79103.56 | 18549.85 | 2.57 |
| 2024-08-14 | 24.50 | 23.18 | -1.57 | -6.34 | 119298.30 | 27987.55 | 3.87 |
| 2024-08-13 | 25.01 | 24.75 | -0.34 | -1.36 | 75394.68 | 18505.71 | 2.45 |
| 2024-08-12 | 24.84 | 25.09 | 0.84 | 3.46 | 116057.45 | 29176.33 | 3.77 |
| 2024-08-09 | 24.56 | 24.25 | -0.19 | -0.78 | 38855.70 | 9446.77 | 1.26 |
| 2024-08-08 | 24.12 | 24.44 | 0.29 | 1.20 | 45995.01 | 11223.58 | 1.49 |
| 2024-08-07 | 24.19 | 24.15 | -0.04 | -0.17 | 36102.39 | 8690.41 | 1.17 |
| 2024-08-06 | 24.34 | 24.19 | 0.24 | 1.00 | 46340.14 | 11224.10 | 1.50 |
| 2024-08-05 | 24.25 | 23.95 | -0.30 | -1.24 | 56970.37 | 13900.80 | 1.85 |
| 2024-08-02 | 24.08 | 24.25 | 0.07 | 0.29 | 57218.70 | 14007.64 | 1.86 |
| 2024-08-01 | 25.07 | 24.18 | -0.91 | -3.63 | 61027.94 | 14865.44 | 1.98 |
| 2024-07-31 | 23.74 | 25.09 | 1.43 | 6.04 | 57939.58 | 14170.06 | 1.88 |
| 2024-07-30 | 23.53 | 23.66 | 0.12 | 0.51 | 28275.38 | 6640.64 | 0.92 |
| 2024-07-29 | 24.33 | 23.54 | -0.79 | -3.25 | 34765.39 | 8255.05 | 1.13 |
| 2024-07-26 | 24.39 | 24.33 | -0.06 | -0.25 | 21044.24 | 5124.13 | 0.68 |
| 2024-07-25 | 24.26 | 24.39 | -0.08 | -0.33 | 21039.27 | 5136.54 | 0.68 |
| 2024-07-24 | 25.00 | 24.47 | -0.61 | -2.43 | 32828.46 | 8078.40 | 1.07 |
| 2024-07-23 | 25.70 | 25.08 | -0.65 | -2.53 | 33073.02 | 8383.94 | 1.07 |
| 2024-07-22 | 25.21 | 25.73 | 0.58 | 2.31 | 54156.52 | 13830.20 | 1.76 |
| 2024-07-19 | 25.06 | 25.15 | 0.14 | 0.56 | 44422.28 | 11242.55 | 1.44 |
| 2024-07-18 | 24.61 | 25.01 | 0.40 | 1.63 | 47178.20 | 11714.13 | 1.53 |
| 2024-07-17 | 24.51 | 24.61 | 0.16 | 0.65 | 36622.80 | 8975.32 | 1.19 |
| 2024-07-16 | 24.50 | 24.45 | -0.12 | -0.49 | 29840.40 | 7281.16 | 0.97 |
| 2024-07-15 | 25.14 | 24.57 | -0.63 | -2.50 | 41161.36 | 10175.89 | 1.34 |
| 2024-07-12 | 24.62 | 25.20 | 0.61 | 2.48 | 60552.00 | 15188.32 | 1.97 |
| 2024-07-11 | 24.75 | 24.59 | 0.12 | 0.49 | 60017.62 | 14719.10 | 1.95 |
| 2024-07-10 | 24.58 | 24.47 | -0.14 | -0.57 | 47709.30 | 11694.37 | 1.55 |
| 2024-07-09 | 24.43 | 24.61 | -0.14 | -0.57 | 96294.80 | 23436.91 | 3.13 |
| 2024-07-08 | 24.34 | 24.75 | 1.11 | 4.70 | 162106.12 | 39941.10 | 5.26 |
| 2024-07-05 | 23.14 | 23.64 | 0.47 | 2.03 | 44191.51 | 10282.13 | 1.43 |
| 2024-07-04 | 23.64 | 23.17 | -0.48 | -2.03 | 75737.99 | 17457.18 | 2.46 |
| 2024-07-03 | 24.02 | 23.65 | -0.50 | -2.07 | 32041.99 | 7648.75 | 1.04 |
| 2024-07-02 | 24.60 | 24.15 | -0.45 | -1.83 | 30494.82 | 7389.08 | 0.99 |
| 2024-07-01 | 24.34 | 24.60 | 0.20 | 0.82 | 34244.70 | 8371.84 | 1.03 |
| 2024-06-28 | 25.10 | 24.40 | -0.72 | -2.87 | 39830.23 | 9874.40 | 1.20 |
| 2024-06-27 | 25.84 | 25.12 | -0.73 | -2.82 | 38104.82 | 9621.44 | 1.15 |
| 2024-06-26 | 24.90 | 25.85 | 0.91 | 3.65 | 34889.52 | 8851.36 | 1.05 |
| 2024-06-25 | 25.40 | 24.94 | -0.43 | -1.70 | 35430.00 | 8899.42 | 1.07 |
| 2024-06-24 | 26.46 | 25.37 | -1.02 | -3.87 | 52632.00 | 13478.38 | 1.58 |
| 2024-06-21 | 26.40 | 26.39 | 0.09 | 0.34 | 21606.70 | 5720.99 | 0.65 |
| 2024-06-20 | 26.42 | 26.30 | -0.23 | -0.87 | 25498.80 | 6780.16 | 0.77 |
| 2024-06-19 | 27.20 | 26.53 | -0.81 | -2.96 | 30993.74 | 8289.44 | 0.93 |
| 2024-06-18 | 27.08 | 27.34 | 0.07 | 0.26 | 25059.30 | 6850.79 | 0.75 |
| 2024-06-17 | 27.00 | 27.27 | -0.07 | -0.26 | 29395.04 | 7984.42 | 0.88 |
| 2024-06-14 | 27.39 | 27.34 | -0.10 | -0.36 | 59931.38 | 16139.72 | 1.80 |
| 2024-06-13 | 27.55 | 27.44 | 0.06 | 0.22 | 37098.38 | 10199.98 | 1.12 |
| 2024-06-12 | 28.20 | 27.38 | -0.74 | -2.63 | 37788.84 | 10452.23 | 1.14 |
| 2024-06-11 | 27.36 | 28.12 | 0.62 | 2.26 | 33032.48 | 9169.42 | 0.99 |
| 2024-06-07 | 27.87 | 27.50 | -0.30 | -1.08 | 31947.96 | 8834.17 | 0.96 |
| 2024-06-06 | 28.15 | 27.80 | -0.35 | -1.24 | 44421.01 | 12481.08 | 1.34 |
| 2024-06-05 | 27.55 | 28.15 | 0.58 | 2.10 | 46761.90 | 13215.49 | 1.41 |
| 2024-06-04 | 27.21 | 27.97 | 0.57 | 2.08 | 38723.48 | 10721.01 | 1.16 |
| 2024-06-03 | 27.80 | 27.40 | -0.49 | -1.76 | 40535.10 | 11103.94 | 1.22 |
| 2024-05-31 | 27.76 | 27.89 | 0.13 | 0.47 | 24066.00 | 6714.02 | 0.72 |
| 2024-05-30 | 27.60 | 27.76 | 0.11 | 0.40 | 26027.16 | 7231.95 | 0.78 |
| 2024-05-29 | 27.69 | 27.65 | -0.06 | -0.22 | 22161.30 | 6142.40 | 0.67 |
| 2024-05-28 | 27.92 | 27.71 | -0.23 | -0.82 | 27025.00 | 7527.26 | 0.81 |
| 2024-05-27 | 27.91 | 27.94 | 0.03 | 0.11 | 44900.05 | 12451.33 | 1.35 |
| 2024-05-24 | 28.19 | 27.91 | -0.38 | -1.34 | 23792.82 | 6676.38 | 0.72 |
| 2024-05-23 | 28.51 | 28.29 | -0.41 | -1.43 | 33151.60 | 9414.11 | 1.00 |
| 2024-05-22 | 29.05 | 28.70 | -0.20 | -0.69 | 27569.72 | 7938.04 | 0.83 |
| 2024-05-21 | 28.76 | 28.90 | 0.03 | 0.10 | 28762.98 | 8309.89 | 0.86 |
| 2024-05-20 | 28.91 | 28.87 | -0.23 | -0.79 | 44909.30 | 12968.35 | 1.35 |
| 2024-05-17 | 28.78 | 29.10 | 0.34 | 1.18 | 40834.94 | 11823.85 | 1.23 |
| 2024-05-16 | 28.90 | 28.76 | -0.01 | -0.04 | 52577.19 | 15173.00 | 1.58 |
| 2024-05-15 | 29.38 | 28.77 | -0.89 | -3.00 | 44506.48 | 12897.65 | 1.34 |
| 2024-05-14 | 29.03 | 29.66 | 0.72 | 2.49 | 86370.52 | 25573.12 | 2.60 |
| 2024-05-13 | 29.13 | 28.94 | -0.16 | -0.55 | 52568.10 | 15300.72 | 1.58 |
| 2024-05-10 | 29.42 | 29.10 | -0.33 | -1.12 | 58087.80 | 16988.86 | 1.75 |
日K线
周K线
月K线
