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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 45.49 | 46.32 | 43.40 | 43.49 | -2.73% | 17.29 | 5.96% |
| 2026-01-15 | 46.38 | 46.84 | 44.20 | 44.71 | -5.11% | 25.46 | 8.64% |
| 2026-01-14 | 45.40 | 50.73 | 45.40 | 47.12 | +3.54% | 53.09 | 17.03% |
| 2026-01-13 | 48.83 | 48.83 | 45.19 | 45.51 | -6.82% | 37.98 | 12.48% |
| 2026-01-12 | 41.74 | 49.80 | 41.68 | 48.84 | +17.01% | 58.81 | 19.43% |
| 2026-01-09 | 41.01 | 42.47 | 41.01 | 41.74 | +1.19% | 14.90 | 5.47% |
| 2026-01-08 | 41.52 | 41.69 | 40.88 | 41.25 | -1.72% | 13.69 | 5.09% |
| 2026-01-07 | 42.83 | 43.19 | 41.65 | 41.97 | -3.69% | 19.84 | 7.19% |
| 2026-01-06 | 41.21 | 43.98 | 40.93 | 43.58 | +5.29% | 33.63 | 12.08% |
| 2026-01-05 | 40.01 | 41.40 | 39.71 | 41.39 | +3.24% | 15.85 | 5.97% |
| 2025-12-31 | 40.66 | 41.49 | 40.08 | 40.09 | -3.02% | 13.44 | 5.08% |
| 2025-12-30 | 40.80 | 41.90 | 40.38 | 41.34 | +1.82% | 16.62 | 6.18% |
| 2025-12-29 | 40.60 | 41.20 | 40.35 | 40.60 | -0.83% | 12.71 | 4.78% |
| 2025-12-26 | 41.01 | 42.36 | 40.74 | 40.94 | -0.10% | 19.22 | 7.11% |
| 2025-12-25 | 40.50 | 41.38 | 40.39 | 40.98 | +0.64% | 12.29 | 4.60% |
| 2025-12-24 | 39.23 | 41.20 | 39.22 | 40.72 | +2.75% | 14.27 | 5.41% |
| 2025-12-23 | 39.99 | 40.51 | 39.35 | 39.63 | -1.86% | 9.79 | 3.77% |
| 2025-12-22 | 39.83 | 40.78 | 39.83 | 40.38 | +1.46% | 11.69 | 4.43% |
| 2025-12-19 | 39.18 | 40.85 | 38.73 | 39.80 | +1.63% | 14.11 | 5.43% |
| 2025-12-18 | 39.95 | 40.30 | 39.14 | 39.16 | -3.14% | 10.61 | 4.10% |