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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 54.77 | 58.49 | 54.05 | 58.16 | +7.05% | 52.47 | 14.16% |
| 2025-09-15 | 54.50 | 55.88 | 54.21 | 54.33 | -1.04% | 29.41 | 8.22% |
| 2025-09-12 | 54.05 | 57.89 | 53.60 | 54.90 | +0.62% | 50.08 | 13.77% |
| 2025-09-11 | 49.90 | 56.36 | 49.52 | 54.56 | +8.34% | 45.44 | 13.15% |
| 2025-09-10 | 48.50 | 51.20 | 48.50 | 50.36 | +4.70% | 28.48 | 8.72% |
| 2025-09-09 | 49.25 | 49.99 | 48.06 | 48.10 | -2.53% | 19.10 | 5.98% |
| 2025-09-08 | 49.01 | 50.08 | 48.85 | 49.35 | -1.10% | 17.43 | 5.42% |
| 2025-09-05 | 49.80 | 50.48 | 47.48 | 49.90 | +0.81% | 26.20 | 8.17% |
| 2025-09-04 | 52.00 | 52.86 | 49.00 | 49.50 | -5.03% | 37.18 | 11.16% |
| 2025-09-03 | 58.41 | 58.88 | 50.80 | 52.12 | -11.66% | 51.11 | 14.28% |
| 2025-09-02 | 56.98 | 61.44 | 55.80 | 59.00 | +2.52% | 63.87 | 16.60% |
| 2025-09-01 | 56.35 | 58.01 | 54.40 | 57.55 | +0.09% | 43.93 | 11.99% |
| 2025-08-29 | 57.00 | 61.80 | 56.00 | 57.50 | +0.35% | 68.04 | 17.89% |
| 2025-08-28 | 52.00 | 57.72 | 50.69 | 57.30 | +9.71% | 63.47 | 17.73% |
| 2025-08-27 | 53.60 | 55.07 | 51.83 | 52.23 | -3.76% | 43.65 | 12.57% |
| 2025-08-26 | 53.16 | 55.30 | 52.72 | 54.27 | -1.43% | 45.57 | 12.96% |
| 2025-08-25 | 49.62 | 58.10 | 48.78 | 55.06 | +13.13% | 76.66 | 22.05% |
| 2025-08-22 | 46.06 | 48.95 | 46.04 | 48.67 | +3.73% | 43.03 | 13.79% |
| 2025-08-21 | 46.01 | 49.12 | 45.20 | 46.92 | +3.64% | 41.91 | 13.70% |
| 2025-08-20 | 45.57 | 46.00 | 44.32 | 45.27 | -1.39% | 20.00 | 6.80% |