万邦医药（301520）历史行情

以下为万邦医药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	71.380	71.050	74.790	69.000	-0.950	-1.319%	1,426.04万	10.30亿	40.816%
2026-10-01	71.380	71.050	74.790	69.000	-0.950	-1.319%	1,426.04万	10.30亿	40.816%
2026-09-30	71.380	71.050	74.790	69.000	-0.950	-1.319%	14.26万	0.00亿	0.000%
2026-09-29	72.450	72.000	77.500	70.000	-0.020	-0.028%	14.28万	0.00亿	0.000%
2026-09-28	76.080	72.020	77.500	71.010	-2.170	-2.925%	9.75万	0.00亿	0.000%
2026-09-27	78.900	74.190	83.250	74.110	-4.580	-5.814%	1,430.03万	11.12亿	43.734%
2026-09-24	78.900	74.190	83.250	74.110	-4.580	-5.814%	14.30万	0.00亿	0.000%
2026-09-23	82.000	78.770	82.950	78.440	-3.610	-4.382%	13.99万	0.00亿	0.000%
2026-09-22	80.050	82.380	88.880	78.820	0.000	0.000%	18.52万	0.00亿	0.000%
2026-09-21	73.900	82.380	85.500	71.800	10.300	14.290%	17.65万	0.00亿	0.000%
2026-09-18	74.260	72.080	80.090	71.770	-2.950	-3.932%	17.25万	0.00亿	0.000%
2026-09-17	69.610	75.030	79.300	69.270	6.820	9.999%	17.57万	0.00亿	0.000%
2026-09-16	70.020	68.210	72.190	66.500	0.390	0.575%	15.30万	0.00亿	0.000%
2026-09-15	66.440	67.820	71.500	66.440	4.220	6.635%	16.52万	0.00亿	0.000%
2026-09-14	54.300	63.600	63.600	54.300	10.600	20.000%	12.66万	0.00亿	0.000%
2026-09-11	56.200	53.000	57.980	52.500	-4.220	-7.375%	10.48万	0.00亿	0.000%
2026-09-10	63.000	57.220	64.500	56.100	-6.050	-9.562%	10.16万	0.00亿	0.000%
2026-09-09	64.580	63.270	66.990	61.800	-2.730	-4.136%	10.93万	0.00亿	0.000%
2026-09-08	60.500	66.000	66.660	59.110	5.290	8.714%	13.24万	0.00亿	0.000%
2026-09-07	56.000	60.710	60.710	55.410	5.050	9.073%	9.42万	0.00亿	0.000%
2026-09-04	56.890	55.660	58.690	55.170	-1.240	-2.179%	7.77万	0.00亿	0.000%
2026-09-03	59.300	56.900	60.590	54.600	-2.400	-4.047%	9.55万	0.00亿	0.000%
2026-09-02	62.000	59.300	62.940	57.210	-4.500	-7.053%	10.12万	0.00亿	0.000%
2026-09-01	61.490	63.800	64.600	60.250	2.510	4.095%	10.69万	0.00亿	0.000%
2026-08-31	66.000	61.290	67.470	60.240	-9.820	-13.810%	12.11万	0.00亿	0.000%
2026-08-28	75.000	71.110	79.200	69.160	-15.140	-17.554%	16.13万	0.00亿	0.000%
2026-08-27	82.000	86.250	86.300	79.010	7.110	8.984%	14.36万	0.00亿	0.000%
2026-08-26	81.000	79.140	85.210	76.600	-3.190	-3.875%	11.69万	0.00亿	0.000%
2026-08-25	76.500	82.330	83.260	74.000	5.230	6.783%	12.78万	0.00亿	0.000%
2026-08-24	72.090	77.100	77.590	70.060	5.950	8.363%	11.64万	0.00亿	0.000%
2026-08-21	71.520	71.150	73.480	67.360	-2.850	-3.851%	11.37万	0.00亿	0.000%
2026-08-20	81.980	74.000	85.040	73.500	-3.160	-4.095%	13.65万	0.00亿	0.000%
2026-08-19	74.000	77.160	80.970	73.630	3.300	4.468%	13.92万	0.00亿	0.000%
2026-08-18	83.500	73.860	84.800	73.530	-11.200	-13.167%	13.44万	0.00亿	0.000%
2026-08-17	82.000	85.060	87.770	80.540	-0.730	-0.851%	12.23万	0.00亿	0.000%
2026-08-14	85.800	85.790	88.680	81.000	-2.890	-3.259%	13.75万	0.00亿	0.000%
2026-08-13	74.000	88.680	88.680	70.070	14.780	20.000%	16.12万	0.00亿	0.000%
2026-08-12	70.860	73.900	79.990	68.870	3.510	4.987%	19.62万	0.00亿	0.000%
2026-08-11	57.720	70.390	70.390	57.380	11.730	19.997%	21.20万	0.00亿	0.000%
2026-08-10	55.250	58.660	61.760	55.250	2.330	4.136%	16.39万	0.00亿	0.000%
2026-08-07	51.190	56.330	57.200	50.300	6.130	12.211%	16.00万	0.00亿	0.000%
2026-08-06	51.000	50.200	54.180	47.510	0.950	1.929%	14.97万	0.00亿	0.000%
2026-08-05	45.940	49.250	49.580	45.540	3.300	7.182%	13.10万	0.00亿	0.000%
2026-08-04	42.990	45.950	46.870	42.710	4.120	9.849%	13.16万	0.00亿	0.000%
2026-08-03	45.020	41.830	46.200	41.000	-4.080	-8.887%	11.78万	0.00亿	0.000%
2026-07-31	42.850	45.910	47.660	40.000	0.950	2.113%	13.73万	0.00亿	0.000%
2026-07-30	50.000	44.960	54.900	44.850	-6.840	-13.205%	15.42万	0.00亿	0.000%
2026-07-29	58.600	51.800	60.000	50.160	-9.220	-15.110%	13.10万	0.00亿	0.000%
2026-07-28	58.030	61.020	64.490	55.000	-0.010	-0.016%	17.00万	0.00亿	0.000%
2026-07-27	53.000	61.030	62.000	52.350	7.440	13.883%	16.37万	0.00亿	0.000%
2026-07-24	52.120	53.590	55.000	48.480	2.140	4.159%	15.26万	0.00亿	0.000%
2026-07-23	51.560	51.450	56.500	50.050	-1.540	-2.906%	16.32万	0.00亿	0.000%
2026-07-22	45.700	52.990	54.130	44.040	6.090	12.985%	18.49万	0.00亿	0.000%
2026-07-21	48.000	46.900	51.990	42.640	-6.400	-12.008%	19.66万	0.00亿	0.000%
2026-07-20	56.120	53.300	67.110	53.300	-13.320	-19.994%	14.67万	0.00亿	0.000%
2026-07-17	63.760	66.620	71.800	60.500	-0.030	-0.045%	16.98万	0.00亿	0.000%
2026-07-16	54.880	66.650	69.540	54.800	7.860	13.370%	18.35万	0.00亿	0.000%
2026-07-15	48.000	58.790	58.790	47.200	9.800	20.004%	17.68万	0.00亿	0.000%
2026-07-14	51.000	48.990	53.880	46.050	-5.230	-9.646%	15.86万	0.00亿	0.000%
2026-07-13	45.270	54.220	54.220	45.270	9.040	20.009%	17.80万	0.00亿	0.000%
2026-07-10	40.100	45.180	45.580	39.060	3.580	8.606%	15.06万	0.00亿	0.000%
2026-07-09	40.000	41.600	43.270	39.030	-1.140	-2.667%	12.94万	0.00亿	0.000%
2026-07-08	36.610	42.740	43.000	36.000	5.000	13.249%	14.68万	0.00亿	0.000%
2026-07-07	36.910	37.740	41.000	35.550	-0.290	-0.763%	13.10万	0.00亿	0.000%
2026-07-06	33.490	38.030	41.800	32.850	2.480	6.976%	15.01万	0.00亿	0.000%
2026-07-03	31.370	35.550	35.670	31.000	4.150	13.217%	13.54万	0.00亿	0.000%
2026-07-02	29.500	31.400	33.660	29.000	0.400	1.290%	11.09万	0.00亿	0.000%
2026-07-01	28.920	31.000	31.480	28.630	-1.500	-4.615%	12.07万	0.00亿	0.000%
2026-06-30	31.000	32.500	33.910	31.000	4.240	15.004%	14.43万	0.00亿	0.000%
2026-06-29	28.260	28.260	28.260	26.700	4.710	20.000%	2.43万	0.00亿	0.000%
2026-06-26	23.970	23.550	24.500	23.500	-0.670	-2.766%	0.62万	0.00亿	0.000%
2026-06-25	24.930	24.220	24.950	23.600	-0.710	-2.848%	1.02万	0.00亿	0.000%
2026-06-24	25.410	24.930	25.770	24.700	-0.480	-1.889%	1.00万	0.00亿	0.000%
2026-06-23	24.250	25.410	25.560	24.200	0.970	3.969%	1.28万	0.00亿	0.000%
2026-06-22	24.190	24.440	24.440	23.180	0.040	0.164%	0.82万	0.00亿	0.000%
2026-06-18	24.150	24.400	24.730	23.800	0.220	0.910%	0.63万	0.00亿	0.000%
2026-06-17	24.920	24.180	24.920	24.010	-0.720	-2.892%	0.70万	0.00亿	0.000%
2026-06-16	25.220	24.900	25.320	24.430	-0.290	-1.151%	0.65万	0.00亿	0.000%
2026-06-15	25.300	25.190	25.880	24.870	0.100	0.399%	0.89万	0.00亿	0.000%
2026-06-12	25.020	25.090	25.640	24.670	0.067	0.268%	0.66万	0.00亿	0.000%
2026-06-11	25.188	25.023	25.324	24.422	-0.251	-0.993%	0.45万	0.00亿	0.000%
2026-06-10	25.360	25.274	25.460	24.573	-0.064	-0.253%	0.41万	0.00亿	0.000%
2026-06-09	25.174	25.338	25.567	24.823	0.436	1.751%	0.46万	0.00亿	0.000%
2026-06-08	25.546	24.902	25.911	24.487	-0.772	-3.007%	0.56万	0.00亿	0.000%
2026-06-05	25.259	25.674	26.011	25.202	0.550	2.189%	0.50万	0.00亿	0.000%
2026-06-04	25.810	25.124	25.810	24.988	-0.694	-2.688%	0.43万	0.00亿	0.000%
2026-06-03	26.175	25.818	26.254	25.553	-0.458	-1.743%	0.52万	0.00亿	0.000%
2026-06-02	27.084	26.276	27.084	26.204	-0.665	-2.468%	0.52万	0.00亿	0.000%
2026-06-01	26.376	26.941	27.063	26.376	0.444	1.676%	0.49万	0.00亿	0.000%
2026-05-29	26.962	26.497	27.055	26.354	-0.308	-1.149%	0.48万	0.00亿	0.000%
2026-05-28	26.977	26.805	27.020	26.168	-0.014	-0.052%	0.48万	0.00亿	0.000%
2026-05-27	27.428	26.819	27.428	26.404	-0.623	-2.270%	0.79万	0.00亿	0.000%
2026-05-26	28.172	27.442	28.322	27.120	-0.715	-2.539%	0.68万	0.00亿	0.000%
2026-05-25	28.715	28.157	29.030	27.749	-0.601	-2.090%	0.70万	0.00亿	0.000%
2026-05-22	28.408	28.758	29.052	27.950	0.422	1.489%	0.65万	0.00亿	0.000%
2026-05-21	29.925	28.336	29.925	28.286	-0.859	-2.942%	0.74万	0.00亿	0.000%
2026-05-20	29.073	29.195	29.338	28.701	-0.028	-0.096%	0.48万	0.00亿	0.000%
2026-05-19	29.467	29.223	29.968	28.780	-0.272	-0.922%	0.59万	0.00亿	0.000%
2026-05-18	29.152	29.495	29.553	29.009	0.229	0.782%	0.50万	0.00亿	0.000%
2026-05-15	29.545	29.266	29.803	29.152	-0.272	-0.921%	0.55万	0.00亿	0.000%
2026-05-14	29.782	29.538	29.903	29.445	-0.179	-0.602%	0.58万	0.00亿	0.000%
2026-05-13	30.104	29.717	30.111	29.631	-0.515	-1.703%	0.69万	0.00亿	0.000%
2026-05-12	31.191	30.232	31.191	29.875	-0.795	-2.562%	0.85万	0.00亿	0.000%
2026-05-11	30.197	31.027	31.077	30.075	0.802	2.653%	1.17万	0.00亿	0.000%
2026-05-08	30.075	30.225	30.225	29.853	0.322	1.077%	0.84万	0.00亿	0.000%
2026-05-07	30.168	29.903	30.375	29.853	-0.236	-0.783%	0.76万	0.00亿	0.000%
2026-05-06	30.562	30.139	30.590	30.018	-0.029	-0.096%	0.69万	0.00亿	0.000%
2026-04-30	30.061	30.168	30.461	29.853	0.258	0.863%	0.51万	0.00亿	0.000%
2026-04-29	29.567	29.910	30.197	29.374	0.186	0.626%	0.75万	0.00亿	0.000%
2026-04-28	29.910	29.724	30.325	29.596	-0.136	-0.455%	0.74万	0.00亿	0.000%
2026-04-27	29.023	29.860	30.025	28.909	0.687	2.355%	0.88万	0.00亿	0.000%
2026-04-24	28.973	29.173	29.374	28.479	0.093	0.320%	0.87万	0.00亿	0.000%
2026-04-23	30.883	29.080	30.883	28.630	-1.939	-6.251%	2.26万	0.00亿	0.000%
2026-04-22	31.198	31.019	31.277	30.855	-0.237	-0.758%	0.62万	0.00亿	0.000%
2026-04-21	31.341	31.256	31.549	30.848	-0.236	-0.749%	0.96万	0.00亿	0.000%
2026-04-20	31.363	31.492	31.649	31.220	0.022	0.070%	0.98万	0.00亿	0.000%
2026-04-17	31.835	31.470	31.835	31.062	-0.372	-1.168%	1.21万	0.00亿	0.000%
2026-04-16	32.171	31.842	32.264	31.599	-0.787	-2.412%	1.84万	0.00亿	0.000%
2026-04-15	31.120	32.629	33.059	30.826	1.903	6.193%	3.08万	0.00亿	0.000%
2026-04-14	30.755	30.726	30.755	30.096	0.293	0.963%	0.77万	0.00亿	0.000%
2026-04-13	30.626	30.433	30.633	30.139	-0.307	-0.999%	0.65万	0.00亿	0.000%
2026-04-10	30.282	30.740	31.184	29.996	0.472	1.559%	0.93万	0.00亿	0.000%
2026-04-09	31.112	30.268	31.363	30.053	-1.002	-3.204%	1.12万	0.00亿	0.000%
2026-04-08	31.642	31.270	31.978	31.112	0.251	0.809%	1.06万	0.00亿	0.000%
2026-04-07	30.984	31.019	31.628	30.139	0.000	0.000%	1.23万	0.00亿	0.000%
2026-04-03	31.914	30.769	31.914	30.719	0.000	0.000%	1.19万	0.00亿	0.000%
2026-04-02	31.477	31.978	32.529	31.384	0.000	0.000%	2.29万	0.00亿	0.000%
2026-04-01	30.254	31.735	31.914	29.918	0.000	0.000%	2.45万	0.00亿	0.000%