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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 45.07 | 45.15 | 44.30 | 44.57 | -1.00% | 0.27 | 2.73% |
| 2026-02-12 | 45.18 | 45.35 | 44.75 | 45.02 | -0.38% | 0.29 | 2.86% |
| 2026-02-11 | 44.80 | 45.59 | 44.71 | 45.19 | +0.60% | 0.36 | 3.55% |
| 2026-02-10 | 44.68 | 45.12 | 44.53 | 44.92 | +0.38% | 0.31 | 3.07% |
| 2026-02-09 | 45.13 | 45.13 | 44.51 | 44.75 | +0.16% | 0.30 | 3.03% |
| 2026-02-06 | 44.33 | 45.16 | 44.07 | 44.68 | +0.86% | 0.40 | 4.02% |
| 2026-02-05 | 45.09 | 45.14 | 44.30 | 44.30 | -1.18% | 0.32 | 3.16% |
| 2026-02-04 | 44.98 | 45.10 | 44.52 | 44.83 | -0.20% | 0.32 | 3.21% |
| 2026-02-03 | 44.44 | 44.99 | 44.31 | 44.92 | +1.74% | 0.36 | 3.57% |
| 2026-02-02 | 44.39 | 45.45 | 44.10 | 44.15 | -1.27% | 0.50 | 5.02% |
| 2026-01-30 | 44.00 | 45.11 | 43.90 | 44.72 | +1.13% | 0.50 | 4.97% |
| 2026-01-29 | 44.00 | 45.19 | 43.66 | 44.22 | +0.52% | 0.50 | 4.98% |
| 2026-01-28 | 45.15 | 45.15 | 43.77 | 43.99 | -2.57% | 0.44 | 4.48% |
| 2026-01-27 | 45.15 | 45.39 | 43.23 | 45.15 | +0.09% | 0.70 | 6.97% |
| 2026-01-26 | 45.90 | 45.93 | 44.84 | 45.11 | -1.70% | 0.56 | 5.51% |
| 2026-01-23 | 45.07 | 45.96 | 45.07 | 45.89 | +1.68% | 0.57 | 5.61% |
| 2026-01-22 | 44.89 | 45.24 | 44.85 | 45.13 | +0.07% | 0.37 | 3.65% |
| 2026-01-21 | 44.44 | 45.24 | 44.01 | 45.10 | +0.89% | 0.49 | 4.85% |
| 2026-01-20 | 44.25 | 45.77 | 43.91 | 44.70 | +0.86% | 0.81 | 8.08% |
| 2026-01-19 | 44.10 | 44.62 | 43.85 | 44.32 | -0.07% | 0.50 | 5.02% |