万邦医药 sz.301520
40.49
+1.48%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.00 | 40.90 | 39.36 | 40.49 | +1.48% | 0.26 | 2.94% |
| 2026-05-21 | 42.12 | 42.12 | 39.83 | 39.90 | -2.92% | 0.30 | 3.34% |
| 2026-05-20 | 40.93 | 41.30 | 40.41 | 41.10 | -0.10% | 0.20 | 2.19% |
| 2026-05-19 | 41.48 | 42.18 | 40.52 | 41.14 | -0.92% | 0.24 | 2.69% |
| 2026-05-18 | 41.04 | 41.60 | 40.84 | 41.52 | +0.78% | 0.21 | 2.26% |
| 2026-05-15 | 41.59 | 41.95 | 41.04 | 41.20 | -0.91% | 0.23 | 2.48% |
| 2026-05-14 | 41.92 | 42.09 | 41.45 | 41.58 | -0.60% | 0.24 | 2.61% |
| 2026-05-13 | 42.37 | 42.38 | 41.71 | 41.83 | -1.69% | 0.29 | 3.14% |
| 2026-05-12 | 43.89 | 43.89 | 42.05 | 42.55 | -2.54% | 0.36 | 3.84% |
| 2026-05-11 | 42.50 | 43.73 | 42.33 | 43.66 | +2.63% | 0.50 | 5.30% |
| 2026-05-08 | 42.33 | 42.54 | 42.02 | 42.54 | +1.07% | 0.36 | 3.82% |
| 2026-05-07 | 42.46 | 42.75 | 42.02 | 42.09 | -0.78% | 0.32 | 3.43% |
| 2026-05-06 | 43.01 | 43.05 | 42.25 | 42.42 | -0.09% | 0.30 | 3.14% |
| 2026-04-30 | 42.31 | 42.87 | 42.02 | 42.46 | +0.86% | 0.22 | 2.30% |
| 2026-04-29 | 41.62 | 42.50 | 41.35 | 42.10 | +0.62% | 0.32 | 3.40% |
| 2026-04-28 | 42.10 | 42.68 | 41.66 | 41.84 | -0.45% | 0.31 | 3.33% |
| 2026-04-27 | 40.86 | 42.26 | 40.70 | 42.03 | +2.34% | 0.37 | 4.00% |
| 2026-04-24 | 40.79 | 41.35 | 40.10 | 41.07 | +0.32% | 0.36 | 3.96% |
| 2026-04-23 | 43.46 | 43.46 | 40.31 | 40.94 | -6.21% | 0.93 | 10.23% |
| 2026-04-22 | 43.90 | 44.01 | 43.42 | 43.65 | -0.75% | 0.27 | 2.77% |