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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 41.72 | 42.10 | 40.60 | 40.98 | -1.96% | 7.76 | 2.89% |
| 2025-11-18 | 41.72 | 42.45 | 41.16 | 41.80 | +0.31% | 8.25 | 3.02% |
| 2025-11-17 | 41.60 | 42.48 | 41.32 | 41.67 | +0.17% | 7.78 | 2.85% |
| 2025-11-14 | 41.60 | 42.30 | 41.60 | 41.60 | -1.63% | 6.24 | 2.28% |
| 2025-11-13 | 41.69 | 42.48 | 41.44 | 42.29 | +1.20% | 7.46 | 2.72% |
| 2025-11-12 | 42.40 | 42.44 | 41.31 | 41.79 | -1.72% | 7.91 | 2.90% |
| 2025-11-11 | 44.60 | 44.80 | 42.43 | 42.52 | -3.41% | 10.50 | 3.73% |
| 2025-11-10 | 44.40 | 44.67 | 43.55 | 44.02 | -0.23% | 8.41 | 2.92% |
| 2025-11-07 | 45.60 | 45.60 | 44.10 | 44.12 | -3.96% | 11.04 | 3.80% |
| 2025-11-06 | 45.40 | 46.49 | 45.33 | 45.94 | +1.30% | 7.51 | 2.51% |
| 2025-11-05 | 46.16 | 46.59 | 44.81 | 45.35 | -2.85% | 10.11 | 3.40% |
| 2025-11-04 | 47.81 | 47.81 | 46.38 | 46.68 | -1.93% | 7.73 | 2.53% |
| 2025-11-03 | 47.35 | 47.60 | 46.49 | 47.60 | +0.38% | 7.76 | 2.53% |
| 2025-10-31 | 47.29 | 48.34 | 47.10 | 47.42 | +0.59% | 8.71 | 2.81% |
| 2025-10-30 | 49.25 | 49.26 | 47.10 | 47.14 | -4.19% | 13.23 | 4.23% |
| 2025-10-29 | 48.03 | 49.88 | 48.03 | 49.20 | +2.07% | 15.82 | 4.95% |
| 2025-10-28 | 48.70 | 49.90 | 48.02 | 48.20 | -1.89% | 13.14 | 4.13% |
| 2025-10-27 | 50.02 | 50.85 | 48.88 | 49.13 | -0.83% | 15.26 | 4.72% |
| 2025-10-24 | 48.48 | 49.60 | 48.03 | 49.54 | +2.76% | 15.33 | 4.80% |
| 2025-10-23 | 47.77 | 48.25 | 46.10 | 48.21 | +1.37% | 10.27 | 3.34% |