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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.91 | 47.70 | 46.12 | 46.42 | -1.07% | 1.09 | 10.42% |
| 2025-07-21 | 45.80 | 46.98 | 45.50 | 46.92 | +1.51% | 1.19 | 11.41% |
| 2025-07-18 | 46.37 | 46.47 | 45.37 | 46.22 | -0.73% | 0.99 | 9.68% |
| 2025-07-17 | 45.19 | 46.88 | 45.07 | 46.56 | +3.01% | 1.43 | 13.81% |
| 2025-07-16 | 45.20 | 45.40 | 44.80 | 45.20 | -0.24% | 0.63 | 6.25% |
| 2025-07-15 | 45.71 | 45.90 | 44.35 | 45.31 | -1.95% | 1.08 | 10.70% |
| 2025-07-14 | 45.39 | 46.35 | 44.88 | 46.21 | +1.58% | 1.24 | 12.09% |
| 2025-07-11 | 44.83 | 47.17 | 44.83 | 45.49 | +1.31% | 1.60 | 15.59% |
| 2025-07-10 | 44.61 | 45.65 | 44.20 | 44.90 | -0.22% | 1.21 | 11.93% |
| 2025-07-09 | 43.63 | 45.88 | 43.40 | 45.00 | +2.65% | 1.69 | 16.74% |
| 2025-07-08 | 42.89 | 44.11 | 42.67 | 43.84 | +2.21% | 0.87 | 8.88% |
| 2025-07-07 | 42.69 | 43.36 | 42.61 | 42.89 | -0.23% | 0.50 | 5.16% |
| 2025-07-04 | 43.25 | 43.98 | 42.66 | 42.99 | -1.08% | 0.68 | 7.01% |
| 2025-07-03 | 42.95 | 43.80 | 42.52 | 43.46 | +1.31% | 0.63 | 6.47% |
| 2025-07-02 | 43.60 | 44.07 | 42.60 | 42.90 | -2.26% | 0.74 | 7.63% |
| 2025-07-01 | 43.50 | 44.10 | 42.89 | 43.89 | +1.81% | 1.07 | 11.01% |
| 2025-06-30 | 41.62 | 43.12 | 41.45 | 43.11 | +3.46% | 0.92 | 9.64% |
| 2025-06-27 | 41.26 | 42.19 | 41.13 | 41.67 | +1.09% | 0.64 | 6.82% |
| 2025-06-26 | 42.00 | 42.06 | 40.98 | 41.22 | -1.90% | 0.67 | 7.17% |
| 2025-06-25 | 42.41 | 42.56 | 41.40 | 42.02 | -0.92% | 0.74 | 7.90% |