万邦医药
sz301520 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
62.12
涨跌幅
-4.45%
成交量
5,503,100 股
成交额
347,552,928 元
换手率
15.75%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 64.60 | 62.12 | 64.97 | 62.11 | -4.45% | 5,503,100 | 347,552,928 | 15.75 |
| 2026-10-13 | 63.39 | 65.01 | 66.36 | 61.39 | -0.08% | 7,628,900 | 488,916,832 | 21.84 |
| 2026-10-12 | 69.00 | 65.06 | 69.00 | 63.63 | -6.16% | 8,919,100 | 582,938,944 | 25.53 |
| 2026-10-09 | 67.82 | 69.33 | 70.34 | 64.15 | +2.24% | 10,392,700 | 698,870,336 | 29.75 |
| 2026-10-08 | 71.17 | 67.81 | 71.88 | 67.11 | -4.56% | 10,670,500 | 737,780,224 | 30.54 |
| 2026-09-30 | 71.38 | 71.05 | 74.79 | 69.00 | -1.32% | 14,260,300 | 1,030,116,736 | 40.82 |
| 2026-09-29 | 72.45 | 72.00 | 77.50 | 70.00 | -0.03% | 14,280,300 | 1,046,998,272 | 40.87 |
| 2026-09-28 | 76.08 | 72.02 | 77.50 | 71.01 | -2.92% | 9,746,900 | 711,394,880 | 27.90 |
| 2026-09-24 | 78.90 | 74.19 | 83.25 | 74.11 | -5.81% | 14,300,200 | 1,112,318,976 | 40.93 |
| 2026-09-23 | 82.00 | 78.77 | 82.95 | 78.44 | -4.38% | 13,989,200 | 1,121,285,504 | 40.04 |
| 2026-09-22 | 80.05 | 82.38 | 88.88 | 78.82 | +0.00% | 18,516,600 | 1,541,729,152 | 53.00 |
| 2026-09-21 | 73.90 | 82.38 | 85.50 | 71.80 | +14.29% | 17,646,400 | 1,374,343,552 | 50.51 |
| 2026-09-18 | 74.26 | 72.08 | 80.09 | 71.77 | -3.93% | 17,247,000 | 1,288,633,728 | 49.36 |
| 2026-09-17 | 69.61 | 75.03 | 79.30 | 69.27 | +10.00% | 17,573,200 | 1,310,929,536 | 50.30 |
| 2026-09-16 | 70.02 | 68.21 | 72.19 | 66.50 | +0.58% | 15,300,900 | 1,058,733,184 | 43.79 |
| 2026-09-15 | 66.44 | 67.82 | 71.50 | 66.44 | +6.64% | 16,522,800 | 1,127,880,192 | 47.29 |
| 2026-09-14 | 54.30 | 63.60 | 63.60 | 54.30 | +20.00% | 12,658,200 | 749,438,144 | 36.23 |
| 2026-09-11 | 56.20 | 53.00 | 57.98 | 52.50 | -7.38% | 10,479,100 | 571,798,464 | 29.99 |
| 2026-09-10 | 63.00 | 57.22 | 64.50 | 56.10 | -9.56% | 10,155,300 | 592,679,808 | 29.07 |
| 2026-09-09 | 64.58 | 63.27 | 66.99 | 61.80 | -4.14% | 10,927,600 | 697,808,320 | 31.28 |
| 2026-09-08 | 60.50 | 66.00 | 66.66 | 59.11 | +8.71% | 13,243,100 | 841,469,760 | 37.90 |
| 2026-09-07 | 56.00 | 60.71 | 60.71 | 55.41 | +9.07% | 9,422,500 | 551,465,280 | 26.97 |
| 2026-09-04 | 56.89 | 55.66 | 58.69 | 55.17 | -2.18% | 7,766,200 | 443,575,936 | 22.23 |
| 2026-09-03 | 59.30 | 56.90 | 60.59 | 54.60 | -4.05% | 9,554,200 | 543,955,584 | 27.35 |
| 2026-09-02 | 62.00 | 59.30 | 62.94 | 57.21 | -7.05% | 10,116,900 | 602,746,880 | 28.96 |
| 2026-09-01 | 61.49 | 63.80 | 64.60 | 60.25 | +4.10% | 10,688,200 | 675,290,368 | 30.59 |
| 2026-08-31 | 66.00 | 61.29 | 67.47 | 60.24 | -13.81% | 12,114,300 | 758,533,120 | 34.67 |
| 2026-08-28 | 75.00 | 71.11 | 79.20 | 69.16 | -17.55% | 16,126,400 | 1,202,738,816 | 46.16 |
| 2026-08-27 | 82.00 | 86.25 | 86.30 | 79.01 | +8.98% | 14,360,300 | 1,187,443,328 | 41.10 |
| 2026-08-26 | 81.00 | 79.14 | 85.21 | 76.60 | -3.87% | 11,692,300 | 939,752,896 | 33.47 |
需要全历史数据与程序化访问？
查看 万邦医药 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz301520 获取全部历史日线。