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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 44.30 | 45.25 | 43.95 | 45.13 | +2.45% | 0.74 | 7.39% |
| 2025-09-15 | 43.80 | 44.36 | 43.51 | 44.05 | +0.36% | 0.43 | 4.34% |
| 2025-09-12 | 43.67 | 44.30 | 43.06 | 43.89 | +0.41% | 0.52 | 5.29% |
| 2025-09-11 | 43.43 | 43.74 | 42.48 | 43.71 | +0.09% | 0.41 | 4.25% |
| 2025-09-10 | 43.30 | 44.01 | 43.21 | 43.67 | +0.65% | 0.34 | 3.51% |
| 2025-09-09 | 44.00 | 44.25 | 43.13 | 43.39 | -1.97% | 0.42 | 4.26% |
| 2025-09-08 | 43.65 | 44.37 | 43.56 | 44.26 | +1.17% | 0.41 | 4.11% |
| 2025-09-05 | 43.15 | 43.86 | 42.77 | 43.75 | +1.41% | 0.41 | 4.24% |
| 2025-09-04 | 43.20 | 44.10 | 42.51 | 43.14 | +0.28% | 0.53 | 5.44% |
| 2025-09-03 | 43.62 | 44.21 | 42.81 | 43.02 | -0.76% | 0.45 | 4.63% |
| 2025-09-02 | 44.02 | 44.26 | 42.77 | 43.35 | -1.81% | 0.54 | 5.55% |
| 2025-09-01 | 43.51 | 44.46 | 43.01 | 44.15 | +1.77% | 0.54 | 5.52% |
| 2025-08-29 | 43.23 | 43.68 | 43.02 | 43.38 | +0.35% | 0.43 | 4.46% |
| 2025-08-28 | 43.90 | 44.55 | 41.81 | 43.23 | -1.53% | 0.79 | 8.16% |
| 2025-08-27 | 45.67 | 46.00 | 43.85 | 43.90 | -3.90% | 0.87 | 8.64% |
| 2025-08-26 | 46.20 | 46.44 | 45.64 | 45.68 | -1.83% | 0.73 | 7.03% |
| 2025-08-25 | 45.91 | 46.77 | 45.77 | 46.53 | +1.57% | 0.70 | 6.75% |
| 2025-08-22 | 45.65 | 45.95 | 45.33 | 45.81 | -0.04% | 0.70 | 6.87% |
| 2025-08-21 | 45.95 | 46.39 | 45.65 | 45.83 | -0.56% | 0.45 | 4.39% |
| 2025-08-20 | 46.28 | 46.32 | 45.33 | 46.09 | -0.99% | 0.70 | 6.83% |