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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.64 | 48.29 | 47.35 | 47.56 | -1.55% | 8.03 | 2.58% |
| 2025-10-21 | 46.73 | 49.00 | 46.52 | 48.31 | +2.92% | 14.01 | 4.47% |
| 2025-10-20 | 47.30 | 47.90 | 46.34 | 46.94 | +0.15% | 9.15 | 2.98% |
| 2025-10-17 | 48.58 | 49.42 | 46.83 | 46.87 | -2.64% | 11.93 | 3.79% |
| 2025-10-16 | 48.98 | 49.50 | 47.87 | 48.14 | -1.80% | 10.29 | 3.25% |
| 2025-10-15 | 48.04 | 49.20 | 47.58 | 49.02 | +2.68% | 11.64 | 3.67% |
| 2025-10-14 | 49.00 | 50.39 | 47.66 | 47.74 | -1.83% | 15.24 | 4.76% |
| 2025-10-13 | 47.27 | 48.99 | 47.01 | 48.63 | -2.66% | 14.33 | 4.55% |
| 2025-10-10 | 51.35 | 51.98 | 49.81 | 49.96 | -3.51% | 15.56 | 4.70% |
| 2025-10-09 | 51.88 | 52.72 | 51.19 | 51.78 | -0.69% | 16.83 | 4.97% |
| 2025-09-30 | 52.98 | 53.67 | 52.00 | 52.14 | -2.71% | 23.20 | 6.77% |
| 2025-09-29 | 50.36 | 55.10 | 50.27 | 53.59 | +6.27% | 36.69 | 10.65% |
| 2025-09-26 | 52.89 | 52.96 | 50.43 | 50.43 | -4.65% | 19.65 | 5.85% |
| 2025-09-25 | 53.45 | 54.26 | 52.66 | 52.89 | -2.34% | 22.34 | 6.44% |
| 2025-09-24 | 53.91 | 55.31 | 53.00 | 54.16 | +0.65% | 29.03 | 8.20% |
| 2025-09-23 | 54.50 | 54.71 | 52.38 | 53.81 | -4.51% | 27.67 | 7.94% |
| 2025-09-22 | 54.60 | 56.43 | 54.31 | 56.35 | +3.02% | 27.46 | 7.58% |
| 2025-09-19 | 54.19 | 56.03 | 54.00 | 54.70 | +0.24% | 26.50 | 7.38% |
| 2025-09-18 | 58.03 | 58.26 | 54.00 | 54.57 | -8.75% | 53.19 | 14.64% |
| 2025-09-17 | 57.99 | 61.87 | 57.30 | 59.80 | +2.82% | 64.65 | 16.76% |