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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 44.10 | 44.39 | 43.41 | 43.98 | -0.74% | 0.42 | 4.28% |
| 2026-04-20 | 44.13 | 44.53 | 43.93 | 44.31 | +0.07% | 0.43 | 4.37% |
| 2026-04-17 | 44.79 | 44.79 | 43.71 | 44.28 | -1.16% | 0.54 | 5.41% |
| 2026-04-16 | 45.26 | 45.39 | 44.46 | 44.80 | -2.40% | 0.82 | 8.21% |
| 2026-04-15 | 43.79 | 46.50 | 43.38 | 45.90 | +6.15% | 1.39 | 13.73% |
| 2026-04-14 | 43.28 | 43.28 | 42.36 | 43.24 | +0.96% | 0.33 | 3.43% |
| 2026-04-13 | 43.10 | 43.11 | 42.42 | 42.83 | -0.99% | 0.28 | 2.90% |
| 2026-04-10 | 42.62 | 43.88 | 42.22 | 43.26 | +1.55% | 0.40 | 4.14% |
| 2026-04-09 | 43.78 | 44.13 | 42.30 | 42.60 | -3.18% | 0.48 | 5.01% |
| 2026-04-08 | 44.52 | 44.99 | 43.78 | 44.00 | +0.80% | 0.47 | 4.71% |
| 2026-04-07 | 43.60 | 44.50 | 42.42 | 43.65 | +0.81% | 0.53 | 5.47% |
| 2026-04-03 | 44.90 | 44.90 | 43.23 | 43.30 | -3.76% | 0.52 | 5.31% |
| 2026-04-02 | 44.29 | 45.76 | 44.16 | 44.99 | +0.76% | 1.03 | 10.20% |
| 2026-04-01 | 42.58 | 44.90 | 42.11 | 44.65 | +6.18% | 1.07 | 10.94% |
| 2026-03-31 | 42.10 | 43.08 | 41.80 | 42.05 | +0.12% | 0.40 | 4.15% |
| 2026-03-30 | 41.08 | 42.65 | 40.80 | 42.00 | +1.62% | 0.51 | 5.36% |
| 2026-03-27 | 39.83 | 41.50 | 39.51 | 41.33 | +3.35% | 0.28 | 3.09% |
| 2026-03-26 | 40.80 | 41.00 | 39.66 | 39.99 | -1.06% | 0.20 | 2.24% |
| 2026-03-25 | 40.03 | 40.79 | 39.82 | 40.42 | +1.51% | 0.24 | 2.62% |
| 2026-03-24 | 38.70 | 39.86 | 38.50 | 39.82 | +4.38% | 0.35 | 3.94% |