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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 42.21 | 42.83 | 42.18 | 42.29 | +0.02% | 0.27 | 2.85% |
| 2025-10-21 | 42.13 | 42.37 | 41.62 | 42.28 | +0.83% | 0.25 | 2.68% |
| 2025-10-20 | 41.08 | 41.93 | 41.08 | 41.93 | +2.29% | 0.25 | 2.73% |
| 2025-10-17 | 41.47 | 41.90 | 40.82 | 40.99 | -1.21% | 0.28 | 2.97% |
| 2025-10-16 | 41.40 | 41.68 | 41.15 | 41.49 | +0.12% | 0.28 | 3.06% |
| 2025-10-15 | 40.62 | 41.56 | 40.52 | 41.44 | +1.87% | 0.27 | 2.89% |
| 2025-10-14 | 41.28 | 41.44 | 40.60 | 40.68 | -0.95% | 0.17 | 1.82% |
| 2025-10-13 | 40.02 | 41.24 | 39.92 | 41.07 | -0.96% | 0.23 | 2.54% |
| 2025-10-10 | 41.38 | 41.75 | 41.30 | 41.47 | -0.07% | 0.15 | 1.64% |
| 2025-10-09 | 41.76 | 41.97 | 41.38 | 41.50 | -0.57% | 0.21 | 2.28% |
| 2025-09-30 | 41.56 | 41.82 | 41.45 | 41.74 | +0.68% | 0.25 | 2.72% |
| 2025-09-29 | 41.22 | 41.63 | 40.90 | 41.46 | -0.22% | 0.17 | 1.85% |
| 2025-09-26 | 41.49 | 41.85 | 41.06 | 41.55 | -0.31% | 0.20 | 2.19% |
| 2025-09-25 | 42.12 | 42.58 | 41.57 | 41.68 | -1.04% | 0.29 | 3.05% |
| 2025-09-24 | 41.30 | 42.14 | 40.86 | 42.12 | +1.71% | 0.31 | 3.32% |
| 2025-09-23 | 42.04 | 42.19 | 40.48 | 41.41 | -1.48% | 0.39 | 4.26% |
| 2025-09-22 | 42.46 | 42.91 | 41.84 | 42.03 | -1.11% | 0.32 | 3.39% |
| 2025-09-19 | 42.92 | 43.38 | 42.23 | 42.50 | -1.02% | 0.35 | 3.63% |
| 2025-09-18 | 44.30 | 44.60 | 42.68 | 42.94 | -3.24% | 0.62 | 6.35% |
| 2025-09-17 | 44.90 | 45.19 | 44.32 | 44.38 | -1.66% | 0.62 | 6.20% |