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
2026-07-10	40.10	45.18	3.58	8.61%	39.06	45.58	150607	64481	46.06%
2026-07-09	40.00	41.60	-1.14	-2.67%	39.03	43.27	129403	52813	39.57%
2026-07-08	36.61	42.74	5.00	13.25%	36.00	43.00	146761	59632	44.88%
2026-07-07	36.91	37.74	-0.29	-0.76%	35.55	41.00	131033	49930	40.07%
2026-07-06	33.49	38.03	2.48	6.98%	32.85	41.80	150092	55487	45.90%
2026-07-03	31.37	35.55	4.15	13.22%	31.00	35.67	135362	45328	41.40%
2026-07-02	29.50	31.40	0.40	1.29%	29.00	33.66	110873	34077	33.91%
2026-07-01	28.92	31.00	-1.50	-4.62%	28.63	31.48	120710	36219	36.92%
2026-06-30	31.00	32.50	4.24	15.00%	31.00	33.91	144258	47342	44.12%
2026-06-29	28.26	28.26	4.71	20.00%	26.70	28.26	24288	6824	7.43%
2026-06-26	23.97	23.55	-0.67	-2.77%	23.50	24.50	6218	1482	1.90%
2026-06-25	24.93	24.22	-0.71	-2.85%	23.60	24.95	10227	2468	3.13%
2026-06-24	25.41	24.93	-0.48	-1.89%	24.70	25.77	9984	2516	3.05%
2026-06-23	24.25	25.41	0.97	3.97%	24.20	25.56	12776	3229	3.91%
2026-06-22	24.19	24.44	0.04	0.16%	23.18	24.44	8159	1931	2.50%
2026-06-18	24.15	24.40	0.22	0.91%	23.80	24.73	6326	1542	1.93%
2026-06-17	24.92	24.18	-0.72	-2.89%	24.01	24.92	6977	1693	2.13%
2026-06-16	25.22	24.90	-0.29	-1.15%	24.43	25.32	6530	1614	2.00%
2026-06-15	25.30	25.19	0.10	0.40%	24.87	25.88	8904	2257	4.03%
2026-06-12	25.02	25.09	0.07	0.28%	24.67	25.64	6633	1666	3.01%
2026-06-11	35.50	35.27	-0.35	-0.98%	34.43	35.69	4504	1576	2.04%
2026-06-10	35.74	35.62	-0.09	-0.25%	34.64	35.88	4089	1442	1.85%
2026-06-09	35.48	35.71	0.61	1.74%	34.99	36.03	4623	1644	2.09%
2026-06-08	36.00	35.10	-1.08	-2.99%	34.52	36.51	5643	2006	2.56%
2026-06-05	35.60	36.18	0.77	2.17%	35.52	36.65	4954	1787	2.24%
2026-06-04	36.37	35.41	-0.97	-2.67%	35.22	36.37	4331	1540	1.96%
2026-06-03	36.88	36.38	-0.64	-1.73%	36.01	36.99	5173	1881	2.34%
2026-06-02	38.15	37.02	-0.93	-2.45%	36.92	38.15	5226	1945	2.37%
2026-06-01	37.16	37.95	0.62	1.66%	37.16	38.12	4945	1872	2.24%
2026-05-29	37.98	37.33	-0.43	-1.14%	37.13	38.11	4780	1797	2.17%
2026-05-28	38.00	37.76	-0.02	-0.05%	36.87	38.06	4801	1806	2.18%
2026-05-27	38.63	37.78	-0.87	-2.25%	37.20	38.63	7866	2969	3.56%
2026-05-26	39.67	38.65	-1.00	-2.52%	38.20	39.88	6810	2636	3.09%
2026-05-25	40.43	39.65	-0.84	-2.07%	39.08	40.87	7011	2790	3.18%
2026-05-22	40.00	40.49	0.59	1.48%	39.36	40.90	6495	2603	2.94%
2026-05-21	42.12	39.90	-1.20	-2.92%	39.83	42.12	7364	3011	3.34%
2026-05-20	40.93	41.10	-0.04	-0.10%	40.41	41.30	4827	1970	2.19%
2026-05-19	41.48	41.14	-0.38	-0.92%	40.52	42.18	5942	2447	2.69%
2026-05-18	41.04	41.52	0.32	0.78%	40.84	41.60	4999	2062	2.26%
2026-05-15	41.59	41.20	-0.38	-0.91%	41.04	41.95	5485	2278	2.48%
2026-05-14	41.92	41.58	-0.25	-0.60%	41.45	42.09	5768	2407	2.61%
2026-05-13	42.37	41.83	-0.72	-1.69%	41.71	42.38	6923	2905	3.14%
2026-05-12	43.89	42.55	-1.11	-2.54%	42.05	43.89	8482	3626	3.84%
2026-05-11	42.50	43.66	1.12	2.63%	42.33	43.73	11688	5035	5.30%
2026-05-08	42.33	42.54	0.45	1.07%	42.02	42.54	8440	3570	3.82%
2026-05-07	42.46	42.09	-0.33	-0.78%	42.02	42.75	7577	3205	3.43%
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%