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
2025-09-16	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%
2025-09-05	43.15	43.75	0.61	1.41%	42.77	43.86	9506	4128	4.24%
2025-09-04	43.20	43.14	0.12	0.28%	42.51	44.10	12202	5310	5.44%
2025-09-03	43.62	43.02	-0.33	-0.76%	42.81	44.21	10371	4499	4.63%
2025-09-02	44.02	43.35	-0.80	-1.81%	42.77	44.26	12452	5403	5.55%
2025-09-01	43.51	44.15	0.77	1.78%	43.01	44.46	12382	5444	5.52%
2025-08-29	43.23	43.38	0.15	0.35%	43.02	43.68	10007	4342	4.46%
2025-08-28	43.90	43.23	-0.67	-1.53%	41.81	44.55	18294	7874	8.16%
2025-08-27	45.67	43.90	-1.78	-3.90%	43.85	46.00	19375	8720	8.64%
2025-08-26	46.20	45.68	-0.85	-1.83%	45.64	46.44	15766	7262	7.03%
2025-08-25	45.91	46.53	0.72	1.57%	45.77	46.77	15142	7014	6.75%
2025-08-22	45.65	45.81	-0.02	-0.04%	45.33	45.95	15412	7017	6.87%
2025-08-21	45.95	45.83	-0.26	-0.56%	45.65	46.39	9846	4524	4.39%
2025-08-20	46.28	46.09	-0.46	-0.99%	45.33	46.32	15321	7024	6.83%
2025-08-19	46.60	46.55	0.00	0.00%	46.51	47.74	18957	8920	8.45%
2025-08-18	46.35	46.55	0.10	0.22%	46.31	47.28	14994	7002	6.69%
2025-08-15	45.90	46.45	0.58	1.26%	45.63	46.50	13200	6098	5.89%
2025-08-14	47.28	45.87	-1.23	-2.61%	45.75	47.28	16850	7809	7.51%
2025-08-13	46.89	47.10	0.30	0.64%	46.24	47.71	14678	6902	6.55%
2025-08-12	47.80	46.80	-0.92	-1.93%	46.51	48.35	14111	6634	6.29%
2025-08-11	46.65	47.72	1.03	2.21%	46.65	47.88	15684	7412	6.99%
2025-08-08	46.58	46.69	0.15	0.32%	45.80	47.26	16523	7682	7.37%
2025-08-07	47.28	46.54	-0.74	-1.57%	46.00	47.66	21877	10226	9.76%
2025-08-06	48.73	47.28	-1.23	-2.54%	47.19	48.98	25906	12363	11.55%
2025-08-05	48.96	48.51	-0.46	-0.94%	48.08	49.36	20241	9833	9.03%
2025-08-04	48.51	48.97	0.55	1.14%	47.41	49.36	28931	13967	12.90%
2025-08-01	49.01	48.42	-0.51	-1.04%	48.30	50.61	36606	18025	16.32%
2025-07-31	47.87	48.93	0.51	1.05%	47.87	49.75	34948	17142	15.59%
2025-07-30	47.52	48.42	0.03	0.06%	47.52	49.86	38578	18796	17.20%
2025-07-29	47.55	48.39	1.06	2.24%	46.55	49.35	37661	18143	16.80%
2025-07-28	47.30	47.33	0.01	0.02%	46.78	48.19	19475	9199	8.69%
2025-07-25	47.46	47.32	0.02	0.04%	46.58	48.01	23801	11286	10.61%
2025-07-24	46.80	47.30	0.57	1.22%	46.58	48.48	23346	11003	10.41%
2025-07-23	45.87	46.73	0.31	0.67%	45.75	47.99	27637	12985	12.33%
2025-07-22	46.91	46.42	-0.50	-1.07%	46.12	47.70	23366	10928	10.42%
2025-07-21	45.80	46.92	0.70	1.51%	45.50	46.98	25586	11879	11.41%
2025-07-18	46.37	46.22	-0.34	-0.73%	45.37	46.47	21700	9939	9.68%
2025-07-17	45.19	46.56	1.36	3.01%	45.07	46.88	30956	14315	13.81%
2025-07-16	45.20	45.20	-0.11	-0.24%	44.80	45.40	14012	6320	6.25%
2025-07-15	45.71	45.31	-0.90	-1.95%	44.35	45.90	23988	10792	10.70%
2025-07-14	45.39	46.21	0.72	1.58%	44.88	46.35	27102	12394	12.09%
2025-07-11	44.83	45.49	0.59	1.31%	44.83	47.17	34954	16031	15.59%
2025-07-10	44.61	44.90	-0.10	-0.22%	44.20	45.65	26761	12060	11.93%
2025-07-09	43.63	45.00	1.16	2.65%	43.40	45.88	37546	16907	16.74%
2025-07-08	42.89	43.84	0.95	2.21%	42.67	44.11	19902	8700	8.88%
2025-07-07	42.69	42.89	-0.10	-0.23%	42.61	43.36	11566	4964	5.16%
2025-07-04	43.25	42.99	-0.47	-1.08%	42.66	43.98	15719	6768	7.01%
2025-07-03	42.95	43.46	0.56	1.31%	42.52	43.80	14503	6282	6.47%
2025-07-02	43.60	42.90	-0.99	-2.26%	42.60	44.07	17102	7390	7.63%
2025-07-01	43.50	43.89	0.78	1.81%	42.89	44.10	24696	10741	11.01%
2025-06-30	41.62	43.11	1.44	3.46%	41.45	43.12	21614	9181	9.64%
2025-06-27	41.26	41.67	0.45	1.09%	41.13	42.19	15292	6380	6.82%
2025-06-26	42.00	41.22	-0.80	-1.90%	40.98	42.06	16085	6653	7.17%
2025-06-25	42.41	42.02	-0.39	-0.92%	41.40	42.56	17710	7412	7.90%
2025-06-24	41.80	42.41	0.62	1.48%	41.70	42.59	17348	7324	7.74%
2025-06-23	40.49	41.79	0.82	2.00%	40.10	41.86	18722	7714	8.35%
2025-06-20	41.39	40.97	-0.39	-0.94%	40.68	41.78	16148	6639	7.20%
2025-06-19	43.38	41.36	-2.45	-5.59%	41.17	43.80	29911	12623	13.34%
2025-06-18	44.88	43.81	-2.90	-6.21%	43.76	46.39	43298	19364	19.31%
2025-06-17	44.23	46.71	3.04	6.96%	44.20	50.83	58713	27621	26.18%
2025-06-16	43.36	43.67	0.26	0.60%	42.84	44.34	24825	10831	11.07%
2025-06-13	45.26	43.41	-2.98	-6.42%	43.10	45.74	39615	17496	17.67%
2025-06-12	45.25	46.39	1.50	3.34%	44.83	46.39	48399	21986	21.58%
2025-06-11	46.17	44.89	-2.83	-5.93%	44.50	47.15	59263	26809	26.43%
2025-06-10	45.83	47.72	2.72	6.04%	45.05	49.90	87935	42001	39.22%
2025-06-09	41.05	45.00	3.71	8.99%	40.73	48.36	57536	25820	25.66%