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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 41.80 | 42.59 | 41.70 | 42.41 | +1.48% | 0.73 | 7.74% |
| 2025-06-23 | 40.49 | 41.86 | 40.10 | 41.79 | +2.00% | 0.77 | 8.35% |
| 2025-06-20 | 41.39 | 41.78 | 40.68 | 40.97 | -0.94% | 0.66 | 7.20% |
| 2025-06-19 | 43.38 | 43.80 | 41.17 | 41.36 | -5.59% | 1.26 | 13.34% |
| 2025-06-18 | 44.88 | 46.39 | 43.76 | 43.81 | -6.21% | 1.94 | 19.31% |
| 2025-06-17 | 44.23 | 50.83 | 44.20 | 46.71 | +6.96% | 2.76 | 26.18% |
| 2025-06-16 | 43.36 | 44.34 | 42.84 | 43.67 | +0.60% | 1.08 | 11.07% |
| 2025-06-13 | 45.26 | 45.74 | 43.10 | 43.41 | -6.42% | 1.75 | 17.67% |
| 2025-06-12 | 45.25 | 46.39 | 44.83 | 46.39 | +3.34% | 2.20 | 21.58% |
| 2025-06-11 | 46.17 | 47.15 | 44.50 | 44.89 | -5.93% | 2.68 | 26.43% |
| 2025-06-10 | 45.83 | 49.90 | 45.05 | 47.72 | +6.04% | 4.20 | 39.22% |
| 2025-06-09 | 41.05 | 48.36 | 40.73 | 45.00 | +8.99% | 2.58 | 25.66% |
| 2025-06-06 | 41.60 | 41.67 | 40.93 | 41.29 | -0.75% | 0.45 | 4.85% |
| 2025-06-05 | 42.65 | 42.65 | 41.03 | 41.60 | -2.80% | 0.85 | 9.14% |
| 2025-06-04 | 41.93 | 42.86 | 41.45 | 42.80 | +2.03% | 1.07 | 11.32% |
| 2025-06-03 | 40.68 | 42.50 | 40.68 | 41.95 | +2.04% | 1.27 | 13.50% |
| 2025-05-30 | 41.35 | 42.48 | 40.70 | 41.11 | +0.39% | 1.27 | 13.66% |
| 2025-05-29 | 39.05 | 40.95 | 38.72 | 40.95 | +4.57% | 0.88 | 9.74% |
| 2025-05-28 | 39.97 | 40.27 | 39.07 | 39.16 | -2.73% | 0.53 | 5.95% |
| 2025-05-27 | 39.54 | 40.45 | 39.54 | 40.26 | +0.85% | 0.69 | 7.68% |