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
2026-03-20	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%
2026-01-26	45.90	45.11	-0.78	-1.70%	44.84	45.93	12350	5596	5.51%
2026-01-23	45.07	45.89	0.76	1.68%	45.07	45.96	12578	5728	5.61%
2026-01-22	44.89	45.13	0.03	0.07%	44.85	45.24	8179	3682	3.65%
2026-01-21	44.44	45.10	0.40	0.89%	44.01	45.24	10880	4875	4.85%
2026-01-20	44.25	44.70	0.38	0.86%	43.91	45.77	18127	8141	8.08%
2026-01-19	44.10	44.32	-0.03	-0.07%	43.85	44.62	11261	4963	5.02%
2026-01-16	45.31	44.35	-0.71	-1.58%	43.84	45.50	19957	8858	8.90%
2026-01-15	44.50	45.06	-0.17	-0.38%	44.25	45.80	23846	10723	10.63%
2026-01-14	45.22	45.23	-0.98	-2.12%	44.46	47.45	47485	21792	21.18%
2026-01-13	43.25	46.21	3.17	7.37%	43.25	49.48	59530	27778	26.55%
2026-01-12	42.79	43.04	0.51	1.20%	42.37	43.46	8550	3665	3.81%
2026-01-09	41.69	42.53	0.68	1.62%	41.69	42.77	7271	3067	3.24%
2026-01-08	40.98	41.85	0.83	2.02%	40.81	41.96	7010	2923	3.13%
2026-01-07	40.92	41.02	0.16	0.39%	40.83	41.31	4350	1787	1.94%
2026-01-06	41.09	40.86	0.01	0.02%	40.83	41.41	5718	2349	2.55%
2026-01-05	40.17	40.85	1.12	2.82%	40.07	41.08	6879	2804	3.07%
2025-12-31	39.96	39.73	0.10	0.25%	39.47	39.99	4276	1701	1.91%
2025-12-30	40.14	39.63	-0.40	-1.00%	39.53	40.14	4228	1680	1.89%
2025-12-29	39.66	40.03	0.18	0.45%	39.53	40.18	3408	1360	1.52%
2025-12-26	40.60	39.85	-0.39	-0.97%	39.78	40.60	3450	1382	1.54%
2025-12-25	39.92	40.24	0.32	0.80%	39.80	40.38	3138	1258	1.40%
2025-12-24	39.77	39.92	0.13	0.33%	39.53	40.02	3473	1383	1.55%
2025-12-23	39.81	39.79	-0.12	-0.30%	39.61	40.16	4626	1842	2.06%
2025-12-22	39.66	39.91	-0.15	-0.37%	39.66	40.36	4143	1661	1.85%
2025-12-19	39.50	40.06	0.46	1.16%	39.50	40.09	3976	1586	1.77%
2025-12-18	39.09	39.60	0.51	1.30%	38.89	39.79	4480	1769	2.00%
2025-12-17	39.10	39.09	-0.05	-0.13%	38.34	39.28	5623	2181	2.51%
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%