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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.27 | 40.27 | 37.83 | 38.15 | -5.50% | 0.33 | 3.75% |
| 2026-03-20 | 41.30 | 41.87 | 40.37 | 40.37 | -2.20% | 0.26 | 2.80% |
| 2026-03-19 | 42.30 | 42.51 | 41.03 | 41.28 | -3.46% | 0.25 | 2.63% |
| 2026-03-18 | 41.94 | 42.79 | 41.47 | 42.76 | +2.42% | 0.27 | 2.84% |
| 2026-03-17 | 42.99 | 42.99 | 41.68 | 41.75 | -2.22% | 0.18 | 1.91% |
| 2026-03-16 | 43.38 | 43.38 | 42.31 | 42.70 | -0.58% | 0.22 | 2.28% |
| 2026-03-13 | 42.81 | 43.49 | 42.54 | 42.95 | -0.09% | 0.16 | 1.70% |
| 2026-03-12 | 43.66 | 43.80 | 42.81 | 42.99 | -1.58% | 0.25 | 2.53% |
| 2026-03-11 | 44.01 | 44.17 | 43.33 | 43.68 | -0.59% | 0.22 | 2.20% |
| 2026-03-10 | 43.31 | 44.05 | 43.17 | 43.94 | +2.00% | 0.27 | 2.76% |
| 2026-03-09 | 42.50 | 43.37 | 42.40 | 43.08 | -0.28% | 0.28 | 2.95% |
| 2026-03-06 | 41.70 | 43.45 | 41.45 | 43.20 | +3.52% | 0.34 | 3.49% |
| 2026-03-05 | 42.29 | 42.54 | 41.50 | 41.73 | -0.02% | 0.23 | 2.40% |
| 2026-03-04 | 42.00 | 42.60 | 41.47 | 41.74 | -0.74% | 0.27 | 2.86% |
| 2026-03-03 | 43.25 | 43.93 | 42.05 | 42.05 | -3.00% | 0.36 | 3.71% |
| 2026-03-02 | 44.30 | 44.56 | 42.81 | 43.35 | -3.04% | 0.48 | 4.90% |
| 2026-02-27 | 44.86 | 44.86 | 44.02 | 44.71 | +0.16% | 0.51 | 5.09% |
| 2026-02-26 | 45.21 | 45.21 | 44.30 | 44.64 | -0.80% | 0.45 | 4.49% |
| 2026-02-25 | 45.28 | 45.40 | 44.82 | 45.00 | +0.02% | 0.34 | 3.38% |
| 2026-02-24 | 44.93 | 45.46 | 44.61 | 44.99 | +0.94% | 0.42 | 4.18% |