万邦医药(301520)股票信息
| 股票代码 | 301520 |
| 股票名称 | 万邦医药 |
| 最新价/元 | 42.84 |
| 涨跌额/元 | 0.10 |
| 涨跌幅/% | 0.23 |
| 买入/元 | 42.84 |
| 卖出/元 | 42.85 |
| 昨收/元 | 42.74 |
| 今开/元 | 43.10 |
| 最高/元 | 44.60 |
| 最低/元 | 42.78 |
| 成交量/手 | 21451.03 |
| 成交额/万 | 9351.59 |
| 股净值/元 | 21.42 |
| 市净率 | 1.92 |
| 总市值/万 | 285600.00 |
| 流通值/万 | 94562.52 |
| 换手率/% | 9.72 |
| 入市日期 | 2023-09-25 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:38 |
万邦医药(301520)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 43.10 | 42.84 | 0.10 | 0.23 | 21451.03 | 9351.59 | 9.72 |
| 2024-10-09 | 47.00 | 42.74 | -6.45 | -13.11 | 36881.07 | 16738.98 | 16.71 |
| 2024-10-08 | 52.95 | 49.19 | 3.76 | 8.28 | 59841.43 | 29484.73 | 27.11 |
| 2024-09-30 | 42.50 | 45.43 | 4.63 | 11.35 | 57884.41 | 25311.23 | 26.22 |
| 2024-09-27 | 39.61 | 40.80 | 1.53 | 3.90 | 36764.67 | 14944.41 | 16.66 |
| 2024-09-26 | 38.39 | 39.27 | -0.18 | -0.46 | 30970.94 | 11960.32 | 14.03 |
| 2024-09-25 | 37.03 | 39.45 | 1.99 | 5.31 | 50238.55 | 19539.25 | 22.76 |
| 2024-09-24 | 36.05 | 37.46 | -0.12 | -0.32 | 31331.82 | 11448.00 | 18.80 |
| 2024-09-23 | 36.72 | 37.58 | 2.98 | 8.61 | 35678.44 | 13495.16 | 21.41 |
| 2024-09-20 | 35.66 | 34.60 | -1.60 | -4.42 | 13725.56 | 4787.76 | 8.24 |
| 2024-09-19 | 34.95 | 36.20 | 0.87 | 2.46 | 18336.71 | 6604.74 | 11.00 |
| 2024-09-18 | 34.50 | 35.33 | 1.37 | 4.03 | 15488.27 | 5502.64 | 9.29 |
| 2024-09-13 | 35.60 | 33.96 | -1.64 | -4.61 | 8254.20 | 2857.57 | 4.95 |
| 2024-09-12 | 35.69 | 35.60 | -0.09 | -0.25 | 3905.58 | 1400.98 | 2.34 |
| 2024-09-11 | 35.35 | 35.69 | 0.16 | 0.45 | 3786.83 | 1349.52 | 2.27 |
| 2024-09-10 | 35.58 | 35.53 | -0.25 | -0.70 | 5157.68 | 1824.26 | 3.09 |
| 2024-09-09 | 35.40 | 35.78 | 0.39 | 1.10 | 5026.43 | 1800.35 | 3.02 |
| 2024-09-06 | 36.31 | 35.39 | -1.01 | -2.78 | 5667.67 | 2028.52 | 3.40 |
| 2024-09-05 | 36.00 | 36.40 | 0.38 | 1.06 | 4730.24 | 1716.02 | 2.84 |
| 2024-09-04 | 35.73 | 36.02 | 0.08 | 0.22 | 3701.68 | 1334.87 | 2.22 |
| 2024-09-03 | 35.73 | 35.94 | 0.23 | 0.64 | 4802.26 | 1726.85 | 2.88 |
| 2024-09-02 | 36.74 | 35.71 | -1.05 | -2.86 | 6781.61 | 2460.56 | 4.07 |
| 2024-08-30 | 36.40 | 36.76 | 0.41 | 1.13 | 7859.62 | 2892.98 | 4.72 |
| 2024-08-29 | 35.77 | 36.35 | 0.45 | 1.25 | 5883.44 | 2132.35 | 3.53 |
| 2024-08-28 | 35.46 | 35.90 | 0.06 | 0.17 | 5329.06 | 1911.78 | 3.20 |
| 2024-08-27 | 35.95 | 35.84 | -0.11 | -0.31 | 4404.48 | 1584.44 | 2.64 |
| 2024-08-26 | 35.80 | 35.95 | 0.35 | 0.98 | 4064.59 | 1459.24 | 2.44 |
| 2024-08-23 | 36.28 | 35.60 | -1.03 | -2.81 | 8493.17 | 3040.27 | 5.10 |
| 2024-08-22 | 37.80 | 36.63 | -1.29 | -3.40 | 5906.00 | 2195.69 | 3.54 |
| 2024-08-21 | 38.00 | 37.92 | -0.08 | -0.21 | 4257.53 | 1614.87 | 2.55 |
| 2024-08-20 | 38.66 | 38.00 | -0.88 | -2.26 | 6836.15 | 2616.19 | 4.10 |
| 2024-08-19 | 39.98 | 38.88 | -0.95 | -2.39 | 11474.00 | 4492.13 | 6.88 |
| 2024-08-16 | 39.49 | 39.83 | -0.02 | -0.05 | 8811.87 | 3494.49 | 5.29 |
| 2024-08-15 | 40.00 | 39.85 | -0.17 | -0.43 | 9542.48 | 3807.99 | 5.73 |
| 2024-08-14 | 39.83 | 40.02 | -0.28 | -0.70 | 5989.65 | 2396.45 | 3.59 |
| 2024-08-13 | 40.24 | 40.30 | -0.19 | -0.47 | 7431.60 | 2968.36 | 4.46 |
| 2024-08-12 | 39.80 | 40.49 | 0.27 | 0.67 | 10890.31 | 4405.84 | 6.53 |
| 2024-08-09 | 41.85 | 40.22 | -1.06 | -2.57 | 14767.27 | 6030.50 | 8.86 |
| 2024-08-08 | 42.01 | 41.28 | -1.03 | -2.43 | 17566.68 | 7369.99 | 10.54 |
| 2024-08-07 | 43.29 | 42.31 | -1.92 | -4.34 | 23967.97 | 10181.23 | 14.38 |
| 2024-08-06 | 42.07 | 44.23 | 2.23 | 5.31 | 34324.27 | 14810.10 | 20.59 |
| 2024-08-05 | 40.97 | 42.00 | 0.52 | 1.25 | 27752.31 | 11783.79 | 16.65 |
| 2024-08-02 | 40.50 | 41.48 | 0.74 | 1.82 | 27234.76 | 11407.60 | 16.34 |
| 2024-08-01 | 40.58 | 40.74 | 0.02 | 0.05 | 14969.28 | 6131.32 | 8.98 |
| 2024-07-31 | 39.09 | 40.72 | 0.92 | 2.31 | 20550.10 | 8242.66 | 12.33 |
| 2024-07-30 | 38.75 | 39.80 | 1.05 | 2.71 | 23356.08 | 9460.99 | 14.01 |
| 2024-07-29 | 39.34 | 38.75 | -0.54 | -1.37 | 5454.69 | 2119.09 | 3.27 |
| 2024-07-26 | 39.35 | 39.29 | 0.14 | 0.36 | 5129.50 | 2014.47 | 3.08 |
| 2024-07-25 | 38.56 | 39.15 | 0.19 | 0.49 | 5149.30 | 2020.69 | 3.09 |
| 2024-07-24 | 39.30 | 38.96 | -0.54 | -1.37 | 6381.00 | 2503.58 | 3.83 |
| 2024-07-23 | 40.47 | 39.50 | -1.13 | -2.78 | 6961.56 | 2787.59 | 4.18 |
| 2024-07-22 | 40.49 | 40.63 | 0.38 | 0.94 | 7040.22 | 2855.23 | 4.22 |
| 2024-07-19 | 39.54 | 40.25 | 0.38 | 0.95 | 6672.37 | 2673.71 | 4.00 |
| 2024-07-18 | 39.49 | 39.87 | -0.05 | -0.13 | 8239.83 | 3243.19 | 4.94 |
| 2024-07-17 | 40.00 | 39.92 | -0.35 | -0.87 | 9064.96 | 3664.57 | 5.44 |
| 2024-07-16 | 39.38 | 40.27 | 1.01 | 2.57 | 8630.84 | 3427.98 | 5.18 |
| 2024-07-15 | 40.16 | 39.26 | -1.22 | -3.01 | 8306.69 | 3284.84 | 4.98 |
| 2024-07-12 | 40.39 | 40.48 | 0.10 | 0.25 | 13744.88 | 5677.99 | 8.25 |
| 2024-07-11 | 39.70 | 40.38 | 1.18 | 3.01 | 10584.86 | 4268.97 | 6.35 |
| 2024-07-10 | 38.87 | 39.20 | 0.05 | 0.13 | 6182.81 | 2426.07 | 3.71 |
| 2024-07-09 | 38.74 | 39.15 | 0.30 | 0.77 | 7708.32 | 2979.62 | 4.62 |
| 2024-07-08 | 39.79 | 38.85 | -1.22 | -3.05 | 7847.58 | 3070.56 | 4.71 |
| 2024-07-05 | 38.60 | 40.07 | 1.17 | 3.01 | 9490.41 | 3742.23 | 5.69 |
| 2024-07-04 | 40.74 | 38.90 | -1.86 | -4.56 | 9825.07 | 3898.03 | 5.90 |
| 2024-07-03 | 41.09 | 40.76 | -0.42 | -1.02 | 7839.00 | 3193.17 | 4.70 |
| 2024-07-02 | 41.70 | 41.18 | -0.63 | -1.51 | 6859.52 | 2835.22 | 4.12 |
| 2024-07-01 | 41.29 | 41.81 | 0.43 | 1.04 | 7248.72 | 2991.95 | 4.35 |
| 2024-06-28 | 40.83 | 41.38 | 0.20 | 0.49 | 7557.23 | 3140.11 | 4.53 |
| 2024-06-27 | 41.91 | 41.18 | -1.12 | -2.65 | 8775.49 | 3657.00 | 5.27 |
| 2024-06-26 | 40.80 | 42.30 | 1.08 | 2.62 | 11534.36 | 4833.87 | 6.92 |
| 2024-06-25 | 40.80 | 41.22 | 0.54 | 1.33 | 10041.10 | 4113.55 | 6.02 |
| 2024-06-24 | 42.93 | 40.68 | -2.74 | -6.31 | 19180.13 | 7961.20 | 11.51 |
| 2024-06-21 | 43.66 | 43.42 | -0.90 | -2.03 | 20253.59 | 8668.58 | 12.15 |
| 2024-06-20 | 43.73 | 44.82 | 0.66 | 1.50 | 28961.33 | 13049.54 | 17.38 |
| 2024-06-19 | 43.79 | 44.16 | 0.28 | 0.64 | 14210.39 | 6250.26 | 8.53 |
| 2024-06-18 | 44.85 | 43.88 | -1.12 | -2.49 | 25592.83 | 11325.33 | 15.36 |
| 2024-06-17 | 45.06 | 45.00 | -0.23 | -0.51 | 16379.39 | 7335.63 | 9.83 |
| 2024-06-14 | 45.60 | 45.23 | -1.52 | -3.25 | 25728.36 | 11606.37 | 15.44 |
| 2024-06-13 | 45.50 | 46.75 | -0.67 | -1.41 | 47537.02 | 21620.62 | 28.52 |
| 2024-06-12 | 42.00 | 47.42 | 5.13 | 12.13 | 60713.22 | 29271.25 | 36.43 |
| 2024-06-11 | 41.60 | 42.29 | 0.51 | 1.22 | 4849.97 | 2022.84 | 2.91 |
| 2024-06-07 | 41.55 | 41.78 | 0.40 | 0.97 | 6669.32 | 2794.91 | 4.00 |
| 2024-06-06 | 43.16 | 41.38 | -1.77 | -4.10 | 6955.73 | 2921.12 | 4.17 |
| 2024-06-05 | 43.94 | 43.15 | -0.58 | -1.33 | 5127.02 | 2243.78 | 3.08 |
| 2024-06-04 | 44.37 | 43.73 | -0.62 | -1.40 | 5219.96 | 2272.06 | 3.13 |
| 2024-06-03 | 44.96 | 44.35 | -0.85 | -1.88 | 5505.84 | 2454.58 | 3.30 |
| 2024-05-31 | 44.30 | 45.20 | 1.05 | 2.38 | 6818.34 | 3061.79 | 4.09 |
| 2024-05-30 | 44.60 | 44.15 | -0.55 | -1.23 | 4393.44 | 1947.49 | 2.64 |
| 2024-05-29 | 44.60 | 44.70 | 0.24 | 0.54 | 4355.93 | 1941.39 | 2.61 |
| 2024-05-28 | 45.15 | 44.46 | -0.89 | -1.96 | 5930.12 | 2648.90 | 3.56 |
| 2024-05-27 | 45.93 | 45.35 | -0.58 | -1.26 | 9751.25 | 4398.19 | 5.85 |
| 2024-05-24 | 45.48 | 45.93 | 0.17 | 0.37 | 14042.44 | 6433.29 | 8.43 |
| 2024-05-23 | 45.12 | 45.76 | 0.54 | 1.19 | 12871.18 | 5860.07 | 7.72 |
| 2024-05-22 | 44.68 | 45.22 | 0.72 | 1.62 | 7151.18 | 3220.09 | 4.29 |
| 2024-05-21 | 44.91 | 44.50 | -0.45 | -1.00 | 5467.26 | 2437.03 | 3.28 |
| 2024-05-20 | 44.96 | 44.95 | 0.00 | 0.00 | 7245.81 | 3257.40 | 4.35 |
| 2024-05-17 | 44.32 | 44.95 | 0.47 | 1.06 | 7480.48 | 3342.57 | 4.49 |
| 2024-05-16 | 44.99 | 44.48 | -0.30 | -0.67 | 9229.36 | 4140.13 | 5.54 |
| 2024-05-15 | 45.42 | 44.78 | -1.22 | -2.65 | 13535.83 | 6077.51 | 8.12 |
| 2024-05-14 | 45.17 | 46.00 | -1.78 | -3.73 | 24433.77 | 11236.01 | 14.66 |
日K线
周K线
月K线
