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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 42.29 | 45.93 | 41.75 | 44.26 | +4.04% | 33.48 | 12.03% |
| 2025-07-21 | 41.90 | 42.80 | 41.61 | 42.54 | +1.19% | 11.84 | 4.40% |
| 2025-07-18 | 42.22 | 42.65 | 41.81 | 42.04 | -0.87% | 9.63 | 3.60% |
| 2025-07-17 | 42.08 | 42.70 | 41.91 | 42.41 | +1.24% | 12.82 | 4.77% |
| 2025-07-16 | 41.83 | 42.30 | 41.39 | 41.89 | +0.14% | 11.12 | 4.18% |
| 2025-07-15 | 42.08 | 42.70 | 41.52 | 41.83 | -1.48% | 13.85 | 5.19% |
| 2025-07-14 | 43.83 | 43.99 | 42.08 | 42.46 | -3.91% | 20.25 | 7.48% |
| 2025-07-11 | 42.75 | 46.08 | 42.31 | 44.19 | +2.91% | 40.23 | 14.25% |
| 2025-07-10 | 42.42 | 43.80 | 42.03 | 42.94 | +0.68% | 19.92 | 7.29% |
| 2025-07-09 | 43.32 | 43.92 | 42.46 | 42.65 | -2.00% | 18.12 | 6.62% |
| 2025-07-08 | 42.92 | 44.20 | 42.86 | 43.52 | +1.02% | 19.71 | 7.11% |
| 2025-07-07 | 42.94 | 44.24 | 42.79 | 43.08 | -1.67% | 19.99 | 7.25% |
| 2025-07-04 | 44.78 | 46.60 | 43.60 | 43.81 | -2.30% | 37.98 | 13.31% |
| 2025-07-03 | 43.50 | 45.14 | 43.24 | 44.84 | +3.92% | 32.91 | 11.69% |
| 2025-07-02 | 43.53 | 43.94 | 42.51 | 43.15 | -1.84% | 16.08 | 5.87% |
| 2025-07-01 | 44.89 | 45.18 | 43.28 | 43.96 | -0.23% | 23.24 | 8.30% |
| 2025-06-30 | 44.70 | 45.01 | 43.80 | 44.06 | -1.65% | 25.73 | 9.18% |
| 2025-06-27 | 45.72 | 47.18 | 44.45 | 44.80 | +0.81% | 42.28 | 14.61% |
| 2025-06-26 | 46.81 | 47.05 | 44.37 | 44.44 | -5.22% | 55.31 | 19.13% |
| 2025-06-25 | 40.45 | 48.53 | 40.04 | 46.89 | +15.92% | 65.16 | 23.26% |