| 股票名称 | 代码 301520 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | N万邦医药 | 2023-09-25 一 | 67.40 | 67.88 | 74.00 | 86.30 | 63.30 | 9.02% | 70.40% | 111273 | 79802万 | 11.7 | 49.33 | 42.26 | 2 | C万邦医药 | 2023-09-26 二 | 71.25 | 74.00 | 68.40 | 75.98 | 68.00 | -7.57% | 52.35% | 82738 | 59014万 | 10.81 | 45.6 | 39.06 | 3 | C万邦医药 | 2023-09-27 三 | 69.30 | 68.40 | 88.00 | 90.00 | 69.11 | 28.65% | 73.44% | 116071 | 91050万 | 13.91 | 58.67 | 50.26 | 4 | C万邦医药 | 2023-09-28 四 | 82.78 | 88.00 | 75.02 | 83.38 | 74.60 | -14.75% | 59.01% | 93271 | 72628万 | 11.86 | 50.01 | 42.85 | 5 | C万邦医药 | 2023-10-09 一 | 73.11 | 75.02 | 72.89 | 77.50 | 70.71 | -2.84% | 46.07% | 72816 | 53415万 | 11.52 | 48.59 | 41.63 | 6 | 万邦医药 | 2023-10-10 二 | 70.97 | 72.89 | 65.65 | 71.00 | 65.51 | -9.93% | 43.36% | 68539 | 46549万 | 10.38 | 43.77 | 37.49 | 7 | 万邦医药 | 2023-10-11 三 | 65.26 | 65.65 | 66.39 | 68.70 | 65.26 | 1.13% | 34.56% | 54631 | 36732万 | 10.49 | 44.26 | 37.92 | 8 | 万邦医药 | 2023-10-12 四 | 66.74 | 66.39 | 65.64 | 69.37 | 64.40 | -1.13% | 30.64% | 48423 | 32354万 | 10.37 | 43.76 | 37.49 | 9 | 万邦医药 | 2023-10-13 五 | 64.04 | 65.64 | 65.55 | 66.89 | 64.00 | -0.14% | 22.77% | 35987 | 23581万 | 10.36 | 43.7 | 37.44 | 10 | 万邦医药 | 2023-10-16 一 | 65.76 | 65.55 | 63.12 | 66.70 | 62.60 | -3.71% | 24.52% | 38761 | 25098万 | 9.98 | 42.08 | 36.05 | 11 | 万邦医药 | 2023-10-17 二 | 62.48 | 63.12 | 63.43 | 63.50 | 61.18 | 0.49% | 18.48% | 29207 | 18224万 | 10.03 | 42.29 | 36.23 | 12 | 万邦医药 | 2023-10-18 三 | 63.24 | 63.43 | 60.82 | 63.24 | 60.62 | -4.11% | 15.63% | 24707 | 15201万 | 9.61 | 40.55 | 34.74 | 13 | 万邦医药 | 2023-10-19 四 | 60.00 | 60.82 | 60.01 | 62.31 | 59.80 | -1.33% | 13.95% | 22055 | 13349万 | 9.48 | 40.01 | 34.27 | 14 | 万邦医药 | 2023-10-20 五 | 59.90 | 60.01 | 58.27 | 60.20 | 58.20 | -2.90% | 13.11% | 20716 | 12216万 | 9.21 | 38.85 | 33.28 | 15 | 万邦医药 | 2023-10-23 一 | 58.38 | 58.27 | 56.53 | 58.69 | 56.51 | -2.99% | 9.68% | 15299 | 8767万 | 8.93 | 37.69 | 32.29 | 16 | 万邦医药 | 2023-10-24 二 | 56.79 | 56.53 | 58.91 | 58.99 | 56.53 | 4.21% | 12.84% | 20294 | 11778万 | 9.31 | 39.27 | 33.64 | 17 | 万邦医药 | 2023-10-25 三 | 57.70 | 58.91 | 57.88 | 58.26 | 56.80 | -1.75% | 16.17% | 25558 | 14681万 | 9.15 | 38.59 | 36.02 | 18 | 万邦医药 | 2023-10-26 四 | 57.40 | 57.88 | 57.76 | 57.86 | 55.68 | -0.21% | 12.00% | 18970 | 10803万 | 9.13 | 38.51 | 35.95 | 19 | 万邦医药 | 2023-10-27 五 | 57.85 | 57.76 | 61.28 | 61.43 | 57.85 | 6.09% | 27.29% | 43137 | 25896万 | 9.69 | 40.85 | 38.14 | 20 | 万邦医药 | 2023-10-30 一 | 60.86 | 61.28 | 61.74 | 63.98 | 60.73 | 0.75% | 27.76% | 43881 | 27477万 | 9.76 | 41.16 | 38.42 | 21 | 万邦医药 | 2023-10-31 二 | 61.24 | 61.74 | 61.95 | 63.56 | 60.60 | 0.34% | 19.50% | 30824 | 19199万 | 9.79 | 41.3 | 38.56 | 22 | 万邦医药 | 2023-11-01 三 | 61.88 | 61.95 | 60.61 | 62.24 | 59.70 | -2.16% | 14.99% | 23692 | 14363万 | 9.58 | 40.41 | 37.72 | 23 | 万邦医药 | 2023-11-02 四 | 60.61 | 60.61 | 60.77 | 62.93 | 60.61 | 0.26% | 15.94% | 25196 | 15560万 | 9.61 | 40.51 | 37.82 | 24 | 万邦医药 | 2023-11-03 五 | 61.00 | 60.77 | 61.45 | 62.48 | 60.71 | 1.12% | 11.26% | 17792 | 10981万 | 9.71 | 40.97 | 38.24 | 25 | 万邦医药 | 2023-11-06 一 | 61.88 | 61.45 | 63.70 | 64.50 | 61.88 | 3.66% | 16.35% | 25836 | 16381万 | 10.07 | 42.47 | 39.64 | 26 | 万邦医药 | 2023-11-07 二 | 63.35 | 63.70 | 63.05 | 63.66 | 62.46 | -1.02% | 12.55% | 19843 | 12477万 | 9.97 | 42.03 | 39.24 | 27 | 万邦医药 | 2023-11-08 三 | 63.00 | 63.05 | 63.15 | 64.99 | 62.59 | 0.16% | 15.34% | 24253 | 15431万 | 9.98 | 42.1 | 39.3 | 28 | 万邦医药 | 2023-11-09 四 | 62.69 | 63.15 | 61.45 | 63.66 | 61.18 | -2.69% | 14.19% | 22430 | 13978万 | 9.71 | 40.97 | 38.24 | 29 | 万邦医药 | 2023-11-10 五 | 61.45 | 61.45 | 62.48 | 63.30 | 61.27 | 1.68% | 10.80% | 17066 | 10649万 | 9.88 | 41.65 | 38.88 | 30 | 万邦医药 | 2023-11-13 一 | 62.89 | 62.48 | 62.80 | 63.19 | 61.70 | 0.51% | 6.85% | 10819 | 6758万 | 9.93 | 41.87 | 39.08 | 31 | 万邦医药 | 2023-11-14 二 | 62.88 | 62.80 | 62.84 | 63.35 | 62.02 | 0.06% | 6.77% | 10698 | 6691万 | 9.93 | 41.89 | 39.11 | 32 | 万邦医药 | 2023-11-15 三 | 64.00 | 62.84 | 62.80 | 64.38 | 62.52 | -0.06% | 6.93% | 10947 | 6893万 | 9.93 | 41.87 | 39.08 | 33 | 万邦医药 | 2023-11-16 四 | 62.50 | 62.80 | 60.60 | 62.68 | 60.60 | -3.50% | 9.44% | 14928 | 9159万 | 9.58 | 40.4 | 37.71 | 34 | 万邦医药 | 2023-11-17 五 | 60.60 | 60.60 | 61.02 | 61.42 | 60.20 | 0.69% | 5.47% | 8642 | 5251万 | 9.64 | 40.68 | 37.98 | 35 | 万邦医药 | 2023-11-20 一 | 61.01 | 61.02 | 62.28 | 62.77 | 61.00 | 2.06% | 8.31% | 13130 | 8141万 | 9.84 | 41.52 | 38.76 | 36 | 万邦医药 | 2023-11-21 二 | 62.29 | 62.28 | 62.39 | 63.25 | 61.70 | 0.18% | 9.37% | 14812 | 9236万 | 9.86 | 41.59 | 38.83 | 37 | 万邦医药 | 2023-11-22 三 | 61.80 | 62.39 | 60.24 | 62.10 | 60.20 | -3.45% | 9.09% | 14363 | 8756万 | 9.52 | 40.16 | 37.49 | 38 | 万邦医药 | 2023-11-23 四 | 59.96 | 60.24 | 62.57 | 65.01 | 59.96 | 3.87% | 17.29% | 27334 | 17171万 | 9.89 | 41.71 | 38.94 | 39 | 万邦医药 | 2023-11-24 五 | 62.02 | 62.57 | 63.92 | 64.20 | 61.40 | 2.16% | 21.27% | 33623 | 21221万 | 10.1 | 42.61 | 39.78 | 40 | 万邦医药 | 2023-11-27 一 | 63.99 | 63.92 | 60.56 | 63.99 | 59.95 | -5.26% | 20.71% | 32726 | 19949万 | 9.57 | 40.37 | 37.69 | 41 | 万邦医药 | 2023-11-28 二 | 60.56 | 60.56 | 61.58 | 61.97 | 58.75 | 1.68% | 14.59% | 23053 | 14012万 | 9.73 | 41.05 | 38.32 | 42 | 万邦医药 | 2023-11-29 三 | 61.00 | 61.58 | 62.31 | 63.70 | 60.89 | 1.19% | 12.43% | 19647 | 12259万 | 9.85 | 41.54 | 38.78 | 43 | 万邦医药 | 2023-11-30 四 | 62.12 | 62.31 | 58.91 | 62.35 | 58.55 | -5.46% | 16.44% | 25982 | 15575万 | 9.31 | 39.27 | 36.66 | 44 | 万邦医药 | 2023-12-01 五 | 58.91 | 58.91 | 58.33 | 58.91 | 57.13 | -0.98% | 12.54% | 19819 | 11474万 | 9.22 | 38.89 | 36.3 | 45 | 万邦医药 | 2023-12-04 一 | 58.15 | 58.33 | 57.47 | 58.15 | 56.90 | -1.47% | 7.60% | 12015 | 6902万 | 9.08 | 38.31 | 35.77 | 46 | 万邦医药 | 2023-12-05 二 | 57.46 | 57.47 | 56.55 | 57.65 | 56.42 | -1.60% | 7.26% | 11472 | 6523万 | 8.94 | 37.7 | 35.19 | 47 | 万邦医药 | 2023-12-06 三 | 56.80 | 56.55 | 56.83 | 57.68 | 55.98 | 0.50% | 9.97% | 15764 | 8958万 | 8.98 | 37.89 | 35.37 | 48 | 万邦医药 | 2023-12-07 四 | 56.32 | 56.83 | 55.08 | 56.35 | 54.75 | -3.08% | 10.59% | 16737 | 9241万 | 8.71 | 36.72 | 34.28 | 49 | 万邦医药 | 2023-12-08 五 | 54.97 | 55.08 | 54.76 | 55.40 | 54.40 | -0.58% | 7.17% | 11325 | 6221万 | 8.66 | 36.51 | 34.08 | 50 | 万邦医药 | 2023-12-11 一 | 54.70 | 54.76 | 56.15 | 56.25 | 53.50 | 2.54% | 8.15% | 12879 | 7140万 | 8.87 | 37.43 | 34.95 | 51 | 万邦医药 | 2023-12-12 二 | 56.20 | 56.15 | 55.84 | 56.30 | 55.60 | -0.55% | 3.97% | 6274 | 3503万 | 8.83 | 37.23 | 34.75 | 52 | 万邦医药 | 2023-12-13 三 | 55.83 | 55.84 | 55.97 | 56.80 | 55.57 | 0.23% | 6.72% | 10616 | 5972万 | 8.85 | 37.31 | 34.83 | 53 | 万邦医药 | 2023-12-14 四 | 55.60 | 55.97 | 55.71 | 56.99 | 55.60 | -0.46% | 5.62% | 8882 | 4987万 | 8.81 | 37.14 | 34.67 | 54 | 万邦医药 | 2023-12-15 五 | 55.86 | 55.71 | 55.38 | 55.97 | 54.98 | -0.59% | 4.47% | 7064 | 3912万 | 8.75 | 36.92 | 34.47 | 55 | 万邦医药 | 2023-12-18 一 | 55.33 | 55.38 | 54.30 | 55.50 | 54.30 | -1.95% | 3.30% | 5220 | 2863万 | 8.58 | 36.2 | 33.79 | 56 | 万邦医药 | 2023-12-19 二 | 54.31 | 54.30 | 54.59 | 54.85 | 53.80 | 0.53% | 3.23% | 5107 | 2770万 | 8.63 | 36.39 | 33.97 | 57 | 万邦医药 | 2023-12-20 三 | 54.50 | 54.59 | 54.64 | 55.83 | 54.48 | 0.09% | 4.48% | 7081 | 3905万 | 8.64 | 36.43 | 34.01 | 58 | 万邦医药 | 2023-12-21 四 | 54.45 | 54.64 | 54.20 | 54.63 | 52.90 | -0.81% | 5.10% | 8054 | 4337万 | 8.57 | 36.13 | 33.73 | 59 | 万邦医药 | 2023-12-22 五 | 54.48 | 54.20 | 52.83 | 54.48 | 52.80 | -2.53% | 4.56% | 7208 | 3855万 | 8.35 | 35.22 | 32.88 | 60 | 万邦医药 | 2023-12-25 一 | 52.86 | 52.83 | 52.51 | 53.16 | 52.09 | -0.61% | 2.84% | 4481 | 2356万 | 8.3 | 35.01 | 32.68 | 61 | 万邦医药 | 2023-12-26 二 | 52.51 | 52.51 | 51.28 | 52.51 | 51.17 | -2.34% | 3.88% | 6131 | 3163万 | 8.11 | 34.19 | 31.91 | 62 | 万邦医药 | 2023-12-27 三 | 51.29 | 51.28 | 52.24 | 52.30 | 51.02 | 1.87% | 3.43% | 5420 | 2807万 | 8.26 | 34.83 | 32.51 | 63 | 万邦医药 | 2023-12-28 四 | 52.17 | 52.24 | 53.83 | 54.20 | 51.60 | 3.04% | 5.91% | 9344 | 4983万 | 8.51 | 35.89 | 33.5 | 64 | 万邦医药 | 2023-12-29 五 | 53.98 | 53.83 | 55.30 | 55.60 | 53.89 | 2.73% | 5.56% | 8782 | 4791万 | 8.74 | 36.87 | 34.42 | 65 | 万邦医药 | 2024-01-02 二 | 55.08 | 55.30 | 54.31 | 55.30 | 54.00 | -1.79% | 3.19% | 5041 | 2750万 | 8.58 | 36.21 | 33.8 | 66 | 万邦医药 | 2024-01-03 三 | 54.05 | 54.31 | 54.40 | 55.08 | 53.82 | 0.17% | 3.43% | 5419 | 2942万 | 8.6 | 36.27 | 33.86 | 67 | 万邦医药 | 2024-01-04 四 | 55.12 | 54.40 | 56.08 | 58.00 | 54.85 | 3.09% | 11.22% | 17736 | 10006万 | 8.86 | 37.39 | 34.9 | 68 | 万邦医药 | 2024-01-05 五 | 56.95 | 56.08 | 58.29 | 60.48 | 56.87 | 3.94% | 21.89% | 34604 | 20413万 | 9.21 | 38.86 | 36.28 | 69 | 万邦医药 | 2024-01-08 一 | 58.30 | 58.29 | 56.69 | 59.88 | 56.66 | -2.74% | 10.27% | 16229 | 9361万 | 8.96 | 37.79 | 35.28 | 70 | 万邦医药 | 2024-01-09 二 | 56.60 | 56.69 | 55.93 | 57.65 | 55.62 | -1.34% | 6.48% | 10245 | 5765万 | 8.84 | 37.29 | 34.81 | 71 | 万邦医药 | 2024-01-10 三 | 55.66 | 55.93 | 54.79 | 56.94 | 54.73 | -2.04% | 5.21% | 8241 | 4595万 | 8.66 | 36.53 | 34.1 | 72 | 万邦医药 | 2024-01-11 四 | 57.43 | 54.79 | 57.30 | 59.84 | 55.48 | 4.58% | 12.98% | 20512 | 11694万 | 9.06 | 38.2 | 35.66 | 73 | 万邦医药 | 2024-01-12 五 | 57.10 | 57.30 | 56.35 | 58.46 | 55.40 | -1.66% | 11.18% | 17663 | 10051万 | 8.91 | 37.57 | 35.07 | 74 | 万邦医药 | 2024-01-15 一 | 55.63 | 56.35 | 58.14 | 59.80 | 55.50 | 3.18% | 16.66% | 26337 | 15370万 | 9.19 | 38.76 | 36.18 | 75 | 万邦医药 | 2024-01-16 二 | 57.83 | 58.14 | 58.88 | 59.95 | 57.25 | 1.27% | 10.90% | 17224 | 10038万 | 9.31 | 39.25 | 36.64 | 76 | 万邦医药 | 2024-01-17 三 | 58.50 | 58.88 | 57.88 | 59.37 | 57.30 | -1.70% | 10.68% | 16884 | 9869万 | 9.15 | 38.59 | 36.02 | 77 | 万邦医药 | 2024-01-18 四 | 57.30 | 57.88 | 57.83 | 57.93 | 54.19 | -0.09% | 12.03% | 19009 | 10633万 | 9.14 | 38.55 | 35.99 | 78 | 万邦医药 | 2024-01-19 五 | 57.00 | 57.83 | 56.80 | 57.68 | 55.54 | -1.78% | 7.64% | 12073 | 6863万 | 8.98 | 37.87 | 35.35 | 79 | 万邦医药 | 2024-01-22 一 | 56.42 | 56.80 | 51.45 | 56.79 | 50.80 | -9.42% | 8.27% | 13064 | 7014万 | 8.13 | 34.3 | 32.02 | 80 | 万邦医药 | 2024-01-23 二 | 51.17 | 51.45 | 51.48 | 52.11 | 50.01 | 0.06% | 4.08% | 6450 | 3293万 | 8.14 | 34.32 | 32.04 | 81 | 万邦医药 | 2024-01-24 三 | 51.24 | 51.48 | 52.56 | 53.90 | 51.24 | 2.10% | 4.39% | 6931 | 3648万 | 8.31 | 35.04 | 32.71 | 82 | 万邦医药 | 2024-01-25 四 | 52.56 | 52.56 | 57.00 | 58.79 | 52.55 | 8.45% | 12.75% | 20145 | 11334万 | 9.01 | 38 | 35.47 | 83 | 万邦医药 | 2024-01-26 五 | 56.50 | 57.00 | 54.19 | 56.77 | 54.18 | -4.93% | 9.35% | 14783 | 8184万 | 8.57 | 36.13 | 33.73 | 84 | 万邦医药 | 2024-01-29 一 | 54.88 | 54.19 | 54.40 | 57.88 | 54.30 | 0.39% | 11.57% | 18292 | 10243万 | 8.6 | 36.27 | 33.86 | 85 | 万邦医药 | 2024-01-30 二 | 53.33 | 54.40 | 51.49 | 53.33 | 51.18 | -5.35% | 7.91% | 12502 | 6503万 | 8.14 | 34.33 | 32.05 | 86 | 万邦医药 | 2024-01-31 三 | 51.00 | 51.49 | 48.18 | 51.49 | 48.08 | -6.43% | 7.34% | 11606 | 5730万 | 7.62 | 32.12 | 29.99 | 87 | 万邦医药 | 2024-02-01 四 | 48.28 | 48.18 | 49.98 | 50.86 | 48.28 | 3.74% | 6.47% | 10228 | 5091万 | 7.9 | 33.32 | 31.11 | 88 | 万邦医药 | 2024-02-02 五 | 49.51 | 49.98 | 47.35 | 50.59 | 44.03 | -5.26% | 6.65% | 10503 | 5027万 | 7.48 | 31.57 | 29.47 | 89 | 万邦医药 | 2024-02-05 一 | 46.50 | 47.35 | 44.68 | 47.55 | 43.01 | -5.64% | 4.66% | 7364 | 3346万 | 7.06 | 29.79 | 27.81 | 90 | 万邦医药 | 2024-02-06 二 | 43.41 | 44.68 | 46.89 | 47.60 | 42.90 | 4.95% | 4.52% | 7149 | 3270万 | 7.41 | 31.26 | 29.18 | 91 | 万邦医药 | 2024-02-07 三 | 47.00 | 46.89 | 45.63 | 47.80 | 45.01 | -2.69% | 7.35% | 11612 | 5403万 | 7.21 | 30.42 | 28.4 | 92 | 万邦医药 | 2024-02-08 四 | 46.30 | 45.63 | 48.81 | 49.16 | 44.94 | 6.97% | 6.24% | 9855 | 4667万 | 7.71 | 32.54 | 30.38 | 93 | 万邦医药 | 2024-02-19 一 | 48.81 | 48.81 | 49.48 | 50.28 | 48.51 | 1.37% | 4.04% | 6387 | 3147万 | 7.82 | 32.99 | 30.79 | 94 | 万邦医药 | 2024-02-20 二 | 49.02 | 49.48 | 50.80 | 51.58 | 48.02 | 2.67% | 4.58% | 7238 | 3657万 | 8.03 | 33.87 | 31.62 | 95 | 万邦医药 | 2024-02-21 三 | 50.00 | 50.80 | 50.87 | 52.19 | 49.50 | 0.14% | 6.14% | 9706 | 4957万 | 8.04 | 33.91 | 31.66 | 96 | 万邦医药 | 2024-02-22 四 | 50.30 | 50.87 | 51.07 | 51.60 | 49.96 | 0.39% | 4.21% | 6655 | 3394万 | 8.07 | 34.05 | 31.78 | 97 | 万邦医药 | 2024-02-23 五 | 51.10 | 51.07 | 51.89 | 51.95 | 50.73 | 1.61% | 4.71% | 7444 | 3826万 | 8.2 | 34.59 | 32.29 | 98 | 万邦医药 | 2024-02-26 一 | 51.87 | 51.89 | 53.19 | 53.20 | 51.10 | 2.51% | 7.11% | 11235 | 5870万 | 8.41 | 35.46 | 33.1 | 99 | 万邦医药 | 2024-02-27 二 | 52.40 | 53.19 | 53.49 | 53.50 | 52.13 | 0.56% | 4.30% | 6790 | 3599万 | 8.45 | 35.66 | 33.29 | 100 | 万邦医药 | 2024-02-28 三 | 53.33 | 53.49 | 50.89 | 55.60 | 50.66 | -4.86% | 7.24% | 11446 | 6108万 | 8.04 | 33.93 | 31.67 | 101 | 万邦医药 | 2024-02-29 四 | 49.60 | 50.89 | 51.54 | 52.16 | 49.60 | 1.28% | 6.71% | 10598 | 5412万 | 8.15 | 34.36 | 32.08 | 102 | 万邦医药 | 2024-03-01 五 | 51.20 | 51.54 | 51.05 | 51.79 | 50.51 | -0.95% | 5.30% | 8383 | 4279万 | 8.07 | 34.03 | 31.77 | 103 | 万邦医药 | 2024-03-04 一 | 50.62 | 51.05 | 55.33 | 55.49 | 50.62 | 8.38% | 13.20% | 20868 | 11279万 | 8.75 | 36.89 | 34.44 | 104 | 万邦医药 | 2024-03-05 二 | 53.80 | 55.33 | 52.26 | 54.51 | 51.54 | -5.55% | 11.26% | 17792 | 9398万 | 8.26 | 34.84 | 32.52 | 105 | 万邦医药 | 2024-03-06 三 | 52.33 | 52.26 | 52.99 | 53.08 | 51.18 | 1.40% | 5.63% | 8897 | 4636万 | 8.38 | 35.33 | 32.98 | 106 | 万邦医药 | 2024-03-07 四 | 51.99 | 52.99 | 51.11 | 52.78 | 50.61 | -3.55% | 4.42% | 6993 | 3618万 | 8.08 | 34.07 | 31.81 | 107 | 万邦医药 | 2024-03-08 五 | 51.16 | 51.11 | 51.99 | 52.37 | 51.16 | 1.72% | 3.01% | 4755 | 2466万 | 8.22 | 34.66 | 32.36 | 108 | 万邦医药 | 2024-03-14 四 | 57.99 | 56.02 | 55.41 | 60.00 | 54.80 | -1.09% | 21.43% | 33877 | 19588万 | 8.76 | 36.94 | 34.48 | 109 | 万邦医药 | 2024-03-15 五 | 55.14 | 55.41 | 53.92 | 55.90 | 52.66 | -2.69% | 12.56% | 19848 | 10690万 | 8.52 | 35.95 | 33.56 | 110 | 万邦医药 | 2024-03-18 一 | 53.98 | 53.92 | 56.15 | 56.78 | 53.33 | 4.14% | 10.11% | 15979 | 8780万 | 8.87 | 37.43 | 34.95 | 111 | 万邦医药 | 2024-03-19 二 | 55.89 | 56.15 | 54.62 | 56.15 | 54.30 | -2.72% | 6.29% | 9946 | 5460万 | 8.63 | 36.41 | 33.99 | 112 | 万邦医药 | 2024-03-20 三 | 54.10 | 54.62 | 55.09 | 56.33 | 54.06 | 0.86% | 6.98% | 11037 | 6094万 | 8.71 | 36.73 | 34.29 | 113 | 万邦医药 | 2024-03-21 四 | 54.70 | 55.09 | 53.90 | 54.70 | 53.50 | -2.16% | 5.94% | 9387 | 5076万 | 8.52 | 35.93 | 33.55 | 114 | 万邦医药 | 2024-03-22 五 | 53.66 | 53.90 | 51.91 | 53.80 | 51.75 | -3.69% | 5.35% | 8451 | 4422万 | 8.2 | 34.61 | 32.31 | 115 | 万邦医药 | 2024-03-25 一 | 51.15 | 51.91 | 51.73 | 53.60 | 50.80 | -0.35% | 7.11% | 11851 | 6182万 | 8.62 | 34.49 | 32.19 | 116 | 万邦医药 | 2024-03-26 二 | 51.30 | 51.73 | 50.41 | 51.59 | 49.39 | -2.55% | 6.23% | 10376 | 5213万 | 8.4 | 33.61 | 31.37 | 117 | 万邦医药 | 2024-03-27 三 | 50.00 | 50.41 | 49.60 | 50.48 | 49.25 | -1.61% | 3.45% | 5747 | 2871万 | 8.27 | 33.07 | 30.87 | 118 | 万邦医药 | 2024-03-28 四 | 49.20 | 49.60 | 49.94 | 50.50 | 48.84 | 0.69% | 3.62% | 6028 | 3001万 | 8.32 | 33.29 | 31.08 | 119 | 万邦医药 | 2024-03-29 五 | 49.59 | 49.94 | 49.99 | 50.28 | 49.45 | 0.10% | 2.75% | 4576 | 2285万 | 8.33 | 33.33 | 31.11 | 120 | 万邦医药 | 2024-04-01 一 | 50.15 | 49.99 | 50.50 | 50.67 | 49.83 | 1.02% | 5.35% | 8909 | 4480万 | 8.42 | 33.67 | 31.43 | 121 | 万邦医药 | 2024-04-02 二 | 50.48 | 50.50 | 49.85 | 50.48 | 49.49 | -1.29% | 2.83% | 4721 | 2351万 | 8.31 | 33.23 | 31.02 | 122 | 万邦医药 | 2024-04-03 三 | 49.98 | 49.85 | 49.45 | 50.10 | 49.13 | -0.80% | 2.12% | 3540 | 1751万 | 8.24 | 32.97 | 30.78 | 123 | 万邦医药 | 2024-04-08 一 | 49.59 | 49.45 | 47.80 | 49.59 | 47.74 | -3.34% | 2.07% | 3451 | 1670万 | 7.97 | 31.87 | 29.75 | 124 | 万邦医药 | 2024-04-09 二 | 47.94 | 47.80 | 48.76 | 48.98 | 47.61 | 2.01% | 3.54% | 5905 | 2844万 | 8.13 | 32.51 | 30.35 | 125 | 万邦医药 | 2024-04-10 三 | 48.72 | 48.76 | 47.16 | 48.78 | 46.72 | -3.28% | 2.86% | 4769 | 2265万 | 7.86 | 31.44 | 29.35 | 126 | 万邦医药 | 2024-04-11 四 | 47.09 | 47.16 | 46.82 | 47.65 | 46.64 | -0.72% | 1.90% | 3163 | 1489万 | 7.8 | 31.21 | 29.14 | 127 | 万邦医药 | 2024-04-12 五 | 46.93 | 46.82 | 46.63 | 47.40 | 46.30 | -0.41% | 2.12% | 3534 | 1650万 | 7.77 | 31.09 | 29.02 | 128 | 万邦医药 | 2024-04-15 一 | 46.65 | 46.63 | 45.10 | 47.07 | 44.70 | -3.28% | 3.40% | 5671 | 2570万 | 7.52 | 30.07 | 28.07 | 129 | 万邦医药 | 2024-04-16 二 | 44.91 | 45.10 | 41.26 | 45.10 | 40.99 | -8.51% | 4.20% | 6996 | 2949万 | 6.88 | 27.51 | 25.68 | 130 | 万邦医药 | 2024-04-17 三 | 42.50 | 41.26 | 42.75 | 43.20 | 41.64 | 3.61% | 6.99% | 11642 | 4936万 | 7.13 | 28.5 | 26.61 | 131 | 万邦医药 | 2024-04-18 四 | 42.10 | 42.75 | 42.72 | 43.18 | 41.73 | -0.07% | 5.14% | 8569 | 3641万 | 7.12 | 28.48 | 26.59 | 132 | 万邦医药 | 2024-04-19 五 | 42.22 | 42.72 | 42.54 | 42.76 | 42.06 | -0.42% | 2.92% | 4874 | 2067万 | 7.09 | 28.36 | 26.48 | 133 | 万邦医药 | 2024-04-22 一 | 42.66 | 42.54 | 41.86 | 42.75 | 41.35 | -1.60% | 6.85% | 11419 | 4800万 | 6.98 | 27.91 | 24.74 | 134 | 万邦医药 | 2024-04-23 二 | 41.79 | 41.86 | 42.32 | 42.88 | 41.19 | 1.10% | 6.30% | 10502 | 4412万 | 7.05 | 28.21 | 25.01 | 135 | 万邦医药 | 2024-04-24 三 | 41.97 | 42.32 | 43.25 | 43.34 | 41.89 | 2.20% | 6.23% | 10379 | 4427万 | 7.21 | 28.83 | 25.56 | 136 | 万邦医药 | 2024-04-25 四 | 43.18 | 43.25 | 43.96 | 44.57 | 43.04 | 1.64% | 5.87% | 9787 | 4308万 | 7.33 | 29.31 | 25.98 | 137 | 万邦医药 | 2024-04-26 五 | 43.80 | 43.96 | 44.59 | 44.70 | 43.70 | 1.43% | 5.06% | 8433 | 3740万 | 7.43 | 29.73 | 26.36 | 138 | 万邦医药 | 2024-04-29 一 | 44.68 | 44.59 | 45.42 | 45.60 | 44.32 | 1.86% | 5.75% | 9590 | 4338万 | 7.57 | 30.28 | 26.85 | 139 | 万邦医药 | 2024-04-30 二 | 45.33 | 45.42 | 45.85 | 46.29 | 44.76 | 0.95% | 6.18% | 10303 | 4702万 | 7.64 | 30.57 | 27.1 | 140 | 万邦医药 | 2024-05-06 一 | 46.40 | 45.85 | 48.48 | 48.48 | 45.87 | 5.74% | 8.42% | 14040 | 6662万 | 8.08 | 32.32 | 28.65 | 141 | 万邦医药 | 2024-05-07 二 | 48.20 | 48.48 | 48.03 | 48.69 | 47.52 | -0.93% | 5.92% | 9866 | 4741万 | 8.01 | 32.02 | 28.39 | 142 | 万邦医药 | 2024-05-08 三 | 48.13 | 48.03 | 48.09 | 48.60 | 47.14 | 0.12% | 5.42% | 9036 | 4321万 | 8.02 | 32.06 | 28.42 | 143 | 万邦医药 | 2024-05-09 四 | 47.58 | 48.09 | 48.11 | 48.55 | 47.50 | 0.04% | 4.97% | 8281 | 3985万 | 8.02 | 32.07 | 28.44 | 144 | 万邦医药 | 2024-05-10 五 | 48.11 | 48.11 | 47.00 | 48.29 | 46.74 | -2.31% | 3.62% | 6034 | 2861万 | 7.83 | 31.33 | 27.78 | 145 | 万邦医药 | 2024-05-13 一 | 55.00 | 47.00 | 47.78 | 55.00 | 47.41 | 1.66% | 20.58% | 34301 | 17236万 | 7.96 | 31.85 | 28.24 | 146 | 万邦医药 | 2024-05-14 二 | 45.17 | 47.78 | 46.00 | 47.27 | 45.11 | -3.73% | 14.66% | 24434 | 11236万 | 7.67 | 30.67 | 27.19 | 147 | 万邦医药 | 2024-05-15 三 | 45.42 | 46.00 | 44.78 | 45.64 | 44.50 | -2.65% | 8.12% | 13536 | 6078万 | 7.46 | 29.85 | 26.47 | 148 | 万邦医药 | 2024-05-16 四 | 44.99 | 44.78 | 44.48 | 45.25 | 44.42 | -0.67% | 5.54% | 9229 | 4140万 | 7.41 | 29.65 | 26.29 |
|
行情刷新 | 流通股东
|