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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 39.10 | 39.28 | 38.34 | 39.09 | -0.13% | 0.22 | 2.51% |
| 2025-12-16 | 39.70 | 39.83 | 39.07 | 39.14 | -1.44% | 0.19 | 2.11% |
| 2025-12-15 | 39.90 | 40.08 | 39.52 | 39.71 | -1.00% | 0.17 | 1.91% |
| 2025-12-12 | 40.20 | 40.58 | 39.99 | 40.11 | -0.02% | 0.15 | 1.65% |
| 2025-12-11 | 41.04 | 41.14 | 40.05 | 40.12 | -2.22% | 0.21 | 2.33% |
| 2025-12-10 | 41.05 | 41.43 | 40.76 | 41.03 | -0.61% | 0.14 | 1.49% |
| 2025-12-09 | 41.50 | 41.99 | 41.22 | 41.28 | -0.79% | 0.15 | 1.61% |
| 2025-12-08 | 41.34 | 42.28 | 41.22 | 41.61 | +1.02% | 0.22 | 2.33% |
| 2025-12-05 | 40.68 | 41.35 | 40.36 | 41.19 | +1.43% | 0.19 | 2.09% |
| 2025-12-04 | 41.27 | 41.46 | 40.56 | 40.61 | -1.62% | 0.17 | 1.83% |
| 2025-12-03 | 41.68 | 41.74 | 40.90 | 41.28 | -0.96% | 0.19 | 2.10% |
| 2025-12-02 | 42.16 | 42.62 | 41.60 | 41.68 | -1.93% | 0.21 | 2.25% |
| 2025-12-01 | 42.05 | 43.49 | 42.03 | 42.50 | +1.31% | 0.42 | 4.43% |
| 2025-11-28 | 41.09 | 42.05 | 40.70 | 41.95 | +2.07% | 0.24 | 2.58% |
| 2025-11-27 | 40.50 | 41.18 | 40.31 | 41.10 | +1.38% | 0.17 | 1.89% |
| 2025-11-26 | 41.08 | 41.94 | 40.54 | 40.54 | -1.31% | 0.24 | 2.56% |
| 2025-11-25 | 40.89 | 41.54 | 40.65 | 41.08 | +1.36% | 0.21 | 2.31% |
| 2025-11-24 | 40.11 | 40.69 | 39.71 | 40.53 | +2.35% | 0.23 | 2.53% |
| 2025-11-21 | 41.20 | 41.77 | 39.50 | 39.60 | -5.01% | 0.36 | 3.97% |
| 2025-11-20 | 42.15 | 42.39 | 41.53 | 41.69 | -0.97% | 0.25 | 2.65% |