万邦医药
SZ301520 前复权 GEM
71.05
-0.95
(-1.32%)
今开
71.38
最高
74.79
最低
69.00
昨收
72.00
振幅
8.04%
成交量
1,426.0万
交易日数
730
数据区间
2023-09-25 ~ 2026-09-30
MA5
73.61
MA10
74.81
MA20
67.58
MA60
63.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 71.38 | 74.79 | 69.00 | 71.05 | 1,426万 |
| 2 | 2026-09-29 | 72.45 | 77.50 | 70.00 | 72.00 | 1,428万 |
| 3 | 2026-09-28 | 76.08 | 77.50 | 71.01 | 72.02 | 975万 |
| 4 | 2026-09-24 | 78.90 | 83.25 | 74.11 | 74.19 | 1,430万 |
| 5 | 2026-09-23 | 82.00 | 82.95 | 78.44 | 78.77 | 1,399万 |
| 6 | 2026-09-22 | 80.05 | 88.88 | 78.82 | 82.38 | 1,852万 |
| 7 | 2026-09-21 | 73.90 | 85.50 | 71.80 | 82.38 | 1,765万 |
| 8 | 2026-09-18 | 74.26 | 80.09 | 71.77 | 72.08 | 1,725万 |
| 9 | 2026-09-17 | 69.61 | 79.30 | 69.27 | 75.03 | 1,757万 |
| 10 | 2026-09-16 | 70.02 | 72.19 | 66.50 | 68.21 | 1,530万 |
| 11 | 2026-09-15 | 66.44 | 71.50 | 66.44 | 67.82 | 1,652万 |
| 12 | 2026-09-14 | 54.30 | 63.60 | 54.30 | 63.60 | 1,266万 |