银之杰 sz.300085
40.00
-2.13%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 47.03 | 47.88 | 45.80 | 45.91 | -4.15% | 35.08 | 11.52% |
| 2025-08-18 | 45.67 | 51.68 | 44.88 | 47.90 | +4.88% | 56.73 | 18.31% |
| 2025-08-15 | 42.21 | 47.75 | 42.21 | 45.67 | +7.16% | 53.14 | 18.41% |
| 2025-08-14 | 43.87 | 44.46 | 42.52 | 42.62 | -2.85% | 20.83 | 7.53% |
| 2025-08-13 | 44.19 | 44.90 | 43.15 | 43.87 | -0.52% | 28.73 | 10.31% |
| 2025-08-12 | 41.91 | 44.37 | 41.91 | 44.10 | +4.33% | 27.31 | 9.94% |
| 2025-08-11 | 40.71 | 42.80 | 40.71 | 42.27 | +3.10% | 17.82 | 6.65% |
| 2025-08-08 | 41.80 | 41.88 | 41.00 | 41.00 | -2.54% | 8.85 | 3.37% |
| 2025-08-07 | 41.70 | 42.60 | 41.32 | 42.07 | +0.74% | 12.84 | 4.82% |
| 2025-08-06 | 41.15 | 41.90 | 41.15 | 41.76 | +0.53% | 8.35 | 3.16% |
| 2025-08-05 | 41.70 | 42.04 | 41.12 | 41.54 | +0.48% | 8.51 | 3.22% |
| 2025-08-04 | 41.01 | 41.47 | 40.99 | 41.34 | -1.10% | 7.80 | 2.98% |
| 2025-08-01 | 41.19 | 42.20 | 40.85 | 41.80 | +1.51% | 10.62 | 4.02% |
| 2025-07-31 | 41.51 | 42.22 | 41.00 | 41.18 | -1.65% | 12.02 | 4.55% |
| 2025-07-30 | 42.51 | 42.78 | 41.60 | 41.87 | -2.47% | 12.06 | 4.51% |
| 2025-07-29 | 43.08 | 43.09 | 41.65 | 42.93 | -0.37% | 15.84 | 5.90% |
| 2025-07-28 | 43.41 | 44.25 | 43.01 | 43.09 | -0.51% | 14.66 | 5.30% |
| 2025-07-25 | 44.69 | 44.80 | 43.20 | 43.31 | -3.41% | 20.21 | 7.27% |
| 2025-07-24 | 43.51 | 45.29 | 43.30 | 44.84 | +1.84% | 24.49 | 8.68% |
| 2025-07-23 | 44.14 | 45.90 | 43.77 | 44.03 | -0.52% | 32.88 | 11.55% |