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
2026-05-06	43.01	42.42	-0.04	-0.09%	42.25	43.05	6936	2954	3.14%
2026-04-30	42.31	42.46	0.36	0.86%	42.02	42.87	5066	2153	2.30%
2026-04-29	41.62	42.10	0.26	0.62%	41.35	42.50	7507	3157	3.40%
2026-04-28	42.10	41.84	-0.19	-0.45%	41.66	42.68	7352	3100	3.33%
2026-04-27	40.86	42.03	0.96	2.34%	40.70	42.26	8836	3673	4.00%
2026-04-24	40.79	41.07	0.13	0.32%	40.10	41.35	8745	3568	3.96%
2026-04-23	43.46	40.94	-2.71	-6.21%	40.31	43.46	22591	9299	10.07%
2026-04-22	43.90	43.65	-0.33	-0.75%	43.42	44.01	6216	2712	2.77%
2026-04-21	44.10	43.98	-0.33	-0.74%	43.41	44.39	9607	4201	4.28%
2026-04-20	44.13	44.31	0.03	0.07%	43.93	44.53	9794	4335	4.37%
2026-04-17	44.79	44.28	-0.52	-1.16%	43.71	44.79	12140	5359	5.41%
2026-04-16	45.26	44.80	-1.10	-2.40%	44.46	45.39	18410	8244	8.21%
2026-04-15	43.79	45.90	2.66	6.15%	43.38	46.50	30791	13880	13.73%
2026-04-14	43.28	43.24	0.41	0.96%	42.36	43.28	7699	3292	3.43%
2026-04-13	43.10	42.83	-0.43	-0.99%	42.42	43.11	6512	2780	2.90%
2026-04-10	42.62	43.26	0.66	1.55%	42.22	43.88	9290	4011	4.14%
2026-04-09	43.78	42.60	-1.40	-3.18%	42.30	44.13	11226	4820	5.01%
2026-04-08	44.52	44.00	0.35	0.80%	43.78	44.99	10553	4650	4.71%
2026-04-07	43.60	43.65	0.35	0.81%	42.42	44.50	12255	5347	5.47%
2026-04-03	44.90	43.30	-1.69	-3.76%	43.23	44.90	11914	5218	5.31%
2026-04-02	44.29	44.99	0.34	0.76%	44.16	45.76	22882	10316	10.20%
2026-04-01	42.58	44.65	2.60	6.18%	42.11	44.90	24540	10742	10.94%
2026-03-31	42.10	42.05	0.05	0.12%	41.80	43.08	9316	3953	4.15%
2026-03-30	41.08	42.00	0.67	1.62%	40.80	42.65	12021	5065	5.36%
2026-03-27	39.83	41.33	1.34	3.35%	39.51	41.50	6919	2831	3.09%
2026-03-26	40.80	39.99	-0.43	-1.06%	39.66	41.00	5027	2027	2.24%
2026-03-25	40.03	40.42	0.60	1.51%	39.82	40.79	5874	2378	2.62%
2026-03-24	38.70	39.82	1.67	4.38%	38.50	39.86	8845	3467	3.94%
2026-03-23	40.27	38.15	-2.22	-5.50%	37.83	40.27	8415	3272	3.75%
2026-03-20	41.30	40.37	-0.91	-2.20%	40.37	41.87	6289	2578	2.80%
2026-03-19	42.30	41.28	-1.48	-3.46%	41.03	42.51	5903	2454	2.63%
2026-03-18	41.94	42.76	1.01	2.42%	41.47	42.79	6360	2681	2.84%
2026-03-17	42.99	41.75	-0.95	-2.22%	41.68	42.99	4273	1808	1.91%
2026-03-16	43.38	42.70	-0.25	-0.58%	42.31	43.38	5105	2179	2.28%
2026-03-13	42.81	42.95	-0.04	-0.09%	42.54	43.49	3809	1641	1.70%
2026-03-12	43.66	42.99	-0.69	-1.58%	42.81	43.80	5680	2451	2.53%
2026-03-11	44.01	43.68	-0.26	-0.59%	43.33	44.17	4939	2157	2.20%
2026-03-10	43.31	43.94	0.86	2.00%	43.17	44.05	6195	2711	2.76%
2026-03-09	42.50	43.08	-0.12	-0.28%	42.40	43.37	6624	2837	2.95%
2026-03-06	41.70	43.20	1.47	3.52%	41.45	43.45	7828	3356	3.49%
2026-03-05	42.29	41.73	-0.01	-0.02%	41.50	42.54	5381	2259	2.40%
2026-03-04	42.00	41.74	-0.31	-0.74%	41.47	42.60	6422	2689	2.86%
2026-03-03	43.25	42.05	-1.30	-3.00%	42.05	43.93	8325	3573	3.71%
2026-03-02	44.30	43.35	-1.36	-3.04%	42.81	44.56	10978	4783	4.90%
2026-02-27	44.86	44.71	0.07	0.16%	44.02	44.86	11418	5064	5.09%
2026-02-26	45.21	44.64	-0.36	-0.80%	44.30	45.21	10071	4495	4.49%
2026-02-25	45.28	45.00	0.01	0.02%	44.82	45.40	7569	3413	3.38%
2026-02-24	44.93	44.99	0.42	0.94%	44.61	45.46	9380	4228	4.18%
2026-02-13	45.07	44.57	-0.45	-1.00%	44.30	45.15	6126	2744	2.73%
2026-02-12	45.18	45.02	-0.17	-0.38%	44.75	45.35	6411	2889	2.86%
2026-02-11	44.80	45.19	0.27	0.60%	44.71	45.59	7959	3588	3.55%
2026-02-10	44.68	44.92	0.17	0.38%	44.53	45.12	6876	3084	3.07%
2026-02-09	45.13	44.75	0.07	0.16%	44.51	45.13	6788	3036	3.03%
2026-02-06	44.33	44.68	0.38	0.86%	44.07	45.16	9016	4039	4.02%
2026-02-05	45.09	44.30	-0.53	-1.18%	44.30	45.14	7094	3173	3.16%
2026-02-04	44.98	44.83	-0.09	-0.20%	44.52	45.10	7207	3232	3.21%
2026-02-03	44.44	44.92	0.77	1.74%	44.31	44.99	7997	3576	3.57%
2026-02-02	44.39	44.15	-0.57	-1.27%	44.10	45.45	11251	5035	5.02%
2026-01-30	44.00	44.72	0.50	1.13%	43.90	45.11	11154	4975	4.97%
2026-01-29	44.00	44.22	0.23	0.52%	43.66	45.19	11171	4970	4.98%
2026-01-28	45.15	43.99	-1.16	-2.57%	43.77	45.15	10042	4442	4.48%
2026-01-27	45.15	45.15	0.04	0.09%	43.23	45.39	15623	6961	6.97%