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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.31 | 45.50 | 43.84 | 44.35 | -1.58% | 0.89 | 8.90% |
| 2026-01-15 | 44.50 | 45.80 | 44.25 | 45.06 | -0.38% | 1.07 | 10.63% |
| 2026-01-14 | 45.22 | 47.45 | 44.46 | 45.23 | -2.12% | 2.18 | 21.18% |
| 2026-01-13 | 43.25 | 49.48 | 43.25 | 46.21 | +7.37% | 2.78 | 26.55% |
| 2026-01-12 | 42.79 | 43.46 | 42.37 | 43.04 | +1.20% | 0.37 | 3.81% |
| 2026-01-09 | 41.69 | 42.77 | 41.69 | 42.53 | +1.62% | 0.31 | 3.24% |
| 2026-01-08 | 40.98 | 41.96 | 40.81 | 41.85 | +2.02% | 0.29 | 3.13% |
| 2026-01-07 | 40.92 | 41.31 | 40.83 | 41.02 | +0.39% | 0.18 | 1.94% |
| 2026-01-06 | 41.09 | 41.41 | 40.83 | 40.86 | +0.02% | 0.23 | 2.55% |
| 2026-01-05 | 40.17 | 41.08 | 40.07 | 40.85 | +2.82% | 0.28 | 3.07% |
| 2025-12-31 | 39.96 | 39.99 | 39.47 | 39.73 | +0.25% | 0.17 | 1.91% |
| 2025-12-30 | 40.14 | 40.14 | 39.53 | 39.63 | -1.00% | 0.17 | 1.89% |
| 2025-12-29 | 39.66 | 40.18 | 39.53 | 40.03 | +0.45% | 0.14 | 1.52% |
| 2025-12-26 | 40.60 | 40.60 | 39.78 | 39.85 | -0.97% | 0.14 | 1.54% |
| 2025-12-25 | 39.92 | 40.38 | 39.80 | 40.24 | +0.80% | 0.13 | 1.40% |
| 2025-12-24 | 39.77 | 40.02 | 39.53 | 39.92 | +0.33% | 0.14 | 1.55% |
| 2025-12-23 | 39.81 | 40.16 | 39.61 | 39.79 | -0.30% | 0.18 | 2.06% |
| 2025-12-22 | 39.66 | 40.36 | 39.66 | 39.91 | -0.37% | 0.17 | 1.85% |
| 2025-12-19 | 39.50 | 40.09 | 39.50 | 40.06 | +1.16% | 0.16 | 1.77% |
| 2025-12-18 | 39.09 | 39.79 | 38.89 | 39.60 | +1.30% | 0.18 | 2.00% |