万孚生物
SZ300482 Forward-adjusted GEM
16.76
+0.44
(+2.70%)
Open
16.36
High
16.84
Low
16.33
Prev close
16.32
Amplitude
3.13%
Volume
634.9万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
16.49
MA10
16.28
MA20
16.28
MA60
16.74
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 16.36 | 16.84 | 16.33 | 16.76 | 635万 |
| 2 | 2026-09-29 | 16.38 | 16.56 | 16.21 | 16.32 | 391万 |
| 3 | 2026-09-28 | 16.50 | 16.63 | 16.32 | 16.38 | 411万 |
| 4 | 2026-09-24 | 16.50 | 16.75 | 16.41 | 16.41 | 440万 |
| 5 | 2026-09-23 | 16.48 | 16.77 | 16.48 | 16.59 | 415万 |
| 6 | 2026-09-22 | 16.40 | 16.76 | 16.38 | 16.56 | 512万 |
| 7 | 2026-09-21 | 15.86 | 16.60 | 15.86 | 16.53 | 647万 |
| 8 | 2026-09-18 | 15.83 | 16.13 | 15.80 | 15.86 | 386万 |
| 9 | 2026-09-17 | 15.53 | 15.83 | 15.53 | 15.77 | 276万 |
| 10 | 2026-09-16 | 15.51 | 15.68 | 15.40 | 15.63 | 278万 |
| 11 | 2026-09-15 | 15.80 | 15.86 | 15.53 | 15.55 | 387万 |
| 12 | 2026-09-14 | 15.67 | 15.91 | 15.62 | 15.83 | 284万 |
52W
Data range
15.40
12.7%
26.07
High/low over the last 250 trading days, and where the price sits.
← Stocks