万邦医药 (301520) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	39.70	39.14	-0.57	-1.44%	39.07	39.83	4729	1857	2.11%
2025-12-15	39.90	39.71	-0.40	-1.00%	39.52	40.08	4284	1704	1.91%
2025-12-12	40.20	40.11	-0.01	-0.02%	39.99	40.58	3693	1485	1.65%
2025-12-11	41.04	40.12	-0.91	-2.22%	40.05	41.14	5214	2108	2.33%
2025-12-10	41.05	41.03	-0.25	-0.61%	40.76	41.43	3340	1369	1.49%
2025-12-09	41.50	41.28	-0.33	-0.79%	41.22	41.99	3605	1497	1.61%
2025-12-08	41.34	41.61	0.42	1.02%	41.22	42.28	5214	2174	2.33%
2025-12-05	40.68	41.19	0.58	1.43%	40.36	41.35	4693	1913	2.09%
2025-12-04	41.27	40.61	-0.67	-1.62%	40.56	41.46	4109	1681	1.83%
2025-12-03	41.68	41.28	-0.40	-0.96%	40.90	41.74	4701	1938	2.10%
2025-12-02	42.16	41.68	-0.82	-1.93%	41.60	42.62	5035	2114	2.25%
2025-12-01	42.05	42.50	0.55	1.31%	42.03	43.49	9925	4242	4.43%
2025-11-28	41.09	41.95	0.85	2.07%	40.70	42.05	5783	2394	2.58%
2025-11-27	40.50	41.10	0.56	1.38%	40.31	41.18	4232	1727	1.89%
2025-11-26	41.08	40.54	-0.54	-1.31%	40.54	41.94	5747	2370	2.56%
2025-11-25	40.89	41.08	0.55	1.36%	40.65	41.54	5173	2130	2.31%
2025-11-24	40.11	40.53	0.93	2.35%	39.71	40.69	5674	2285	2.53%
2025-11-21	41.20	39.60	-2.09	-5.01%	39.50	41.77	8896	3577	3.97%
2025-11-20	42.15	41.69	-0.41	-0.97%	41.53	42.39	5936	2484	2.65%
2025-11-19	43.78	42.10	-1.59	-3.64%	42.03	43.87	9383	3995	4.18%
2025-11-18	43.64	43.69	0.05	0.11%	43.38	43.96	6138	2682	2.74%
2025-11-17	44.19	43.64	-0.32	-0.73%	43.30	44.19	6137	2672	2.74%
2025-11-14	43.62	43.96	0.16	0.37%	43.50	44.28	8595	3785	3.83%
2025-11-13	43.56	43.80	0.10	0.23%	43.32	43.91	6919	3019	3.09%
2025-11-12	43.39	43.70	0.31	0.71%	43.19	43.74	8399	3659	3.75%
2025-11-11	43.52	43.39	0.10	0.23%	43.04	43.52	4492	1944	2.00%
2025-11-10	42.81	43.29	0.61	1.43%	42.68	43.55	6992	3018	3.12%
2025-11-07	42.67	42.68	0.02	0.05%	42.35	42.78	4772	2031	2.13%
2025-11-06	42.68	42.66	-0.14	-0.33%	42.46	42.84	3125	1331	1.39%
2025-11-05	42.16	42.80	0.27	0.63%	42.01	42.85	6191	2643	2.76%
2025-11-04	42.79	42.53	-0.22	-0.51%	42.26	42.93	6876	2917	3.07%
2025-11-03	42.92	42.75	-0.15	-0.35%	42.31	43.11	8860	3781	3.95%
2025-10-31	42.60	42.90	0.29	0.68%	42.45	43.23	12942	5558	5.77%
2025-10-30	42.88	42.61	-0.23	-0.54%	42.45	43.65	12837	5523	5.73%
2025-10-29	43.15	42.84	-0.41	-0.95%	42.77	43.46	5771	2478	2.57%
2025-10-28	43.14	43.25	0.00	0.00%	43.03	43.69	5713	2481	2.55%
2025-10-27	43.00	43.25	0.28	0.65%	42.68	43.31	6565	2825	2.93%
2025-10-24	42.45	42.97	0.61	1.44%	42.15	42.98	8241	3527	3.68%
2025-10-23	41.70	42.36	0.07	0.17%	41.50	42.41	7704	3230	3.44%
2025-10-22	42.21	42.29	0.01	0.02%	42.18	42.83	6382	2709	2.85%
2025-10-21	42.13	42.28	0.35	0.83%	41.62	42.37	6015	2534	2.68%
2025-10-20	41.08	41.93	0.94	2.29%	41.08	41.93	6125	2546	2.73%
2025-10-17	41.47	40.99	-0.50	-1.21%	40.82	41.90	6669	2756	2.97%
2025-10-16	41.40	41.49	0.05	0.12%	41.15	41.68	6870	2846	3.06%
2025-10-15	40.62	41.44	0.76	1.87%	40.52	41.56	6489	2676	2.89%
2025-10-14	41.28	40.68	-0.39	-0.95%	40.60	41.44	4080	1675	1.82%
2025-10-13	40.02	41.07	-0.40	-0.96%	39.92	41.24	5697	2315	2.54%
2025-10-10	41.38	41.47	-0.03	-0.07%	41.30	41.75	3666	1521	1.63%
2025-10-09	41.76	41.50	-0.24	-0.57%	41.38	41.97	5105	2122	2.28%
2025-09-30	41.56	41.74	0.28	0.68%	41.45	41.82	6105	2544	2.72%
2025-09-29	41.22	41.46	-0.09	-0.22%	40.90	41.63	4141	1711	1.85%
2025-09-26	41.49	41.55	-0.13	-0.31%	41.06	41.85	4920	2041	2.19%
2025-09-25	42.12	41.68	-0.44	-1.04%	41.57	42.58	6835	2875	3.05%
2025-09-24	41.30	42.12	0.71	1.71%	40.86	42.14	7445	3119	3.32%
2025-09-23	42.04	41.41	-0.62	-1.48%	40.48	42.19	9561	3929	4.26%
2025-09-22	42.46	42.03	-0.47	-1.11%	41.84	42.91	7603	3206	3.39%
2025-09-19	42.92	42.50	-0.44	-1.02%	42.23	43.38	8145	3466	3.63%
2025-09-18	44.30	42.94	-1.44	-3.24%	42.68	44.60	14242	6214	6.35%
2025-09-17	44.90	44.38	-0.75	-1.66%	44.32	45.19	13911	6192	6.20%
2025-09-16	44.30	45.13	1.08	2.45%	43.95	45.25	16563	7425	7.39%
2025-09-15	43.80	44.05	0.16	0.36%	43.51	44.36	9728	4272	4.34%
2025-09-12	43.67	43.89	0.18	0.41%	43.06	44.30	11865	5188	5.29%
2025-09-11	43.43	43.71	0.04	0.09%	42.48	43.74	9526	4109	4.25%
2025-09-10	43.30	43.67	0.28	0.65%	43.21	44.01	7869	3437	3.51%
2025-09-09	44.00	43.39	-0.87	-1.97%	43.13	44.25	9559	4176	4.26%
2025-09-08	43.65	44.26	0.51	1.17%	43.56	44.37	9217	4057	4.11%