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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 43.78 | 43.87 | 42.03 | 42.10 | -3.64% | 0.40 | 4.18% |
| 2025-11-18 | 43.64 | 43.96 | 43.38 | 43.69 | +0.11% | 0.27 | 2.74% |
| 2025-11-17 | 44.19 | 44.19 | 43.30 | 43.64 | -0.73% | 0.27 | 2.74% |
| 2025-11-14 | 43.62 | 44.28 | 43.50 | 43.96 | +0.37% | 0.38 | 3.83% |
| 2025-11-13 | 43.56 | 43.91 | 43.32 | 43.80 | +0.23% | 0.30 | 3.09% |
| 2025-11-12 | 43.39 | 43.74 | 43.19 | 43.70 | +0.71% | 0.37 | 3.75% |
| 2025-11-11 | 43.52 | 43.52 | 43.04 | 43.39 | +0.23% | 0.19 | 2.00% |
| 2025-11-10 | 42.81 | 43.55 | 42.68 | 43.29 | +1.43% | 0.30 | 3.12% |
| 2025-11-07 | 42.67 | 42.78 | 42.35 | 42.68 | +0.05% | 0.20 | 2.13% |
| 2025-11-06 | 42.68 | 42.84 | 42.46 | 42.66 | -0.33% | 0.13 | 1.39% |
| 2025-11-05 | 42.16 | 42.85 | 42.01 | 42.80 | +0.63% | 0.26 | 2.76% |
| 2025-11-04 | 42.79 | 42.93 | 42.26 | 42.53 | -0.51% | 0.29 | 3.07% |
| 2025-11-03 | 42.92 | 43.11 | 42.31 | 42.75 | -0.35% | 0.38 | 3.95% |
| 2025-10-31 | 42.60 | 43.23 | 42.45 | 42.90 | +0.68% | 0.56 | 5.77% |
| 2025-10-30 | 42.88 | 43.65 | 42.45 | 42.61 | -0.54% | 0.55 | 5.73% |
| 2025-10-29 | 43.15 | 43.46 | 42.77 | 42.84 | -0.95% | 0.25 | 2.57% |
| 2025-10-28 | 43.14 | 43.69 | 43.03 | 43.25 | 0.00% | 0.25 | 2.55% |
| 2025-10-27 | 43.00 | 43.31 | 42.68 | 43.25 | +0.65% | 0.28 | 2.93% |
| 2025-10-24 | 42.45 | 42.98 | 42.15 | 42.97 | +1.44% | 0.35 | 3.68% |
| 2025-10-23 | 41.70 | 42.41 | 41.50 | 42.36 | +0.17% | 0.32 | 3.44% |