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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.60 | 47.74 | 46.51 | 46.55 | 0.00% | 0.89 | 8.45% |
| 2025-08-18 | 46.35 | 47.28 | 46.31 | 46.55 | +0.22% | 0.70 | 6.69% |
| 2025-08-15 | 45.90 | 46.50 | 45.63 | 46.45 | +1.26% | 0.61 | 5.89% |
| 2025-08-14 | 47.28 | 47.28 | 45.75 | 45.87 | -2.61% | 0.78 | 7.51% |
| 2025-08-13 | 46.89 | 47.71 | 46.24 | 47.10 | +0.64% | 0.69 | 6.55% |
| 2025-08-12 | 47.80 | 48.35 | 46.51 | 46.80 | -1.93% | 0.66 | 6.29% |
| 2025-08-11 | 46.65 | 47.88 | 46.65 | 47.72 | +2.21% | 0.74 | 6.99% |
| 2025-08-08 | 46.58 | 47.26 | 45.80 | 46.69 | +0.32% | 0.77 | 7.37% |
| 2025-08-07 | 47.28 | 47.66 | 46.00 | 46.54 | -1.57% | 1.02 | 9.76% |
| 2025-08-06 | 48.73 | 48.98 | 47.19 | 47.28 | -2.54% | 1.24 | 11.55% |
| 2025-08-05 | 48.96 | 49.36 | 48.08 | 48.51 | -0.94% | 0.98 | 9.03% |
| 2025-08-04 | 48.51 | 49.36 | 47.41 | 48.97 | +1.14% | 1.40 | 12.90% |
| 2025-08-01 | 49.01 | 50.61 | 48.30 | 48.42 | -1.04% | 1.80 | 16.32% |
| 2025-07-31 | 47.87 | 49.75 | 47.87 | 48.93 | +1.05% | 1.71 | 15.59% |
| 2025-07-30 | 47.52 | 49.86 | 47.52 | 48.42 | +0.06% | 1.88 | 17.20% |
| 2025-07-29 | 47.55 | 49.35 | 46.55 | 48.39 | +2.24% | 1.81 | 16.80% |
| 2025-07-28 | 47.30 | 48.19 | 46.78 | 47.33 | +0.02% | 0.92 | 8.69% |
| 2025-07-25 | 47.46 | 48.01 | 46.58 | 47.32 | +0.04% | 1.13 | 10.61% |
| 2025-07-24 | 46.80 | 48.48 | 46.58 | 47.30 | +1.22% | 1.10 | 10.41% |
| 2025-07-23 | 45.87 | 47.99 | 45.75 | 46.73 | +0.67% | 1.30 | 12.33% |