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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 39.46 | 39.95 | 39.07 | 39.92 | -0.82% | 0.76 | 8.57% |
| 2025-05-23 | 38.98 | 41.45 | 38.82 | 40.25 | +3.84% | 1.38 | 15.22% |
| 2025-05-22 | 39.30 | 39.74 | 38.58 | 38.76 | -2.02% | 0.50 | 5.74% |
| 2025-05-21 | 39.26 | 40.28 | 39.26 | 39.56 | +0.13% | 0.63 | 7.05% |
| 2025-05-20 | 38.85 | 39.86 | 38.68 | 39.51 | +1.83% | 0.75 | 8.44% |
| 2025-05-19 | 39.28 | 39.28 | 38.28 | 38.80 | -2.56% | 0.80 | 9.19% |
| 2025-05-16 | 38.65 | 40.46 | 37.90 | 39.82 | +0.94% | 1.44 | 16.52% |
| 2025-05-15 | 37.44 | 41.68 | 37.07 | 39.45 | +5.34% | 1.62 | 18.36% |
| 2025-05-14 | 38.20 | 38.20 | 37.33 | 37.45 | -0.48% | 0.28 | 3.29% |
| 2025-05-13 | 37.98 | 38.16 | 37.61 | 37.63 | -0.87% | 0.20 | 2.33% |
| 2025-05-12 | 37.68 | 38.06 | 37.31 | 37.96 | +1.52% | 0.30 | 3.51% |
| 2025-05-09 | 38.03 | 38.05 | 37.35 | 37.39 | -1.71% | 0.25 | 2.92% |
| 2025-05-08 | 37.75 | 38.20 | 37.51 | 38.04 | +0.79% | 0.28 | 3.29% |
| 2025-05-07 | 37.83 | 38.56 | 37.33 | 37.74 | -0.13% | 0.42 | 4.92% |
| 2025-05-06 | 36.83 | 38.00 | 36.80 | 37.79 | +2.97% | 0.54 | 6.46% |