银邦股份 sz.300337
13.38
+3.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.03 | 13.40 | 12.91 | 13.38 | +3.00% | 2.63 | 2.79% |
| 2026-05-21 | 13.67 | 13.86 | 12.93 | 12.99 | -4.84% | 4.07 | 4.25% |
| 2026-05-20 | 13.48 | 14.05 | 13.18 | 13.65 | +1.26% | 5.02 | 5.18% |
| 2026-05-19 | 13.58 | 13.61 | 13.04 | 13.48 | -1.03% | 2.86 | 3.01% |
| 2026-05-18 | 13.46 | 13.81 | 13.26 | 13.62 | +0.52% | 2.91 | 3.01% |
| 2026-05-15 | 13.94 | 14.02 | 13.39 | 13.55 | -2.66% | 3.68 | 3.78% |
| 2026-05-14 | 14.69 | 14.70 | 13.88 | 13.92 | -4.66% | 5.01 | 4.99% |
| 2026-05-13 | 14.50 | 14.76 | 14.38 | 14.60 | +1.53% | 5.33 | 5.14% |
| 2026-05-12 | 14.61 | 14.86 | 14.30 | 14.38 | -5.52% | 8.88 | 8.60% |
| 2026-05-11 | 15.16 | 15.49 | 15.03 | 15.22 | -0.33% | 7.57 | 7.01% |
| 2026-05-08 | 14.80 | 15.30 | 14.76 | 15.27 | +1.26% | 8.15 | 7.62% |
| 2026-05-07 | 14.66 | 15.25 | 14.60 | 15.08 | +2.86% | 8.65 | 8.09% |
| 2026-05-06 | 14.08 | 14.86 | 14.05 | 14.66 | +5.01% | 9.05 | 8.70% |
| 2026-04-30 | 13.84 | 14.11 | 13.48 | 13.96 | +1.90% | 6.86 | 6.96% |
| 2026-04-29 | 13.55 | 13.80 | 13.51 | 13.70 | +0.59% | 2.93 | 3.00% |
| 2026-04-28 | 14.10 | 14.15 | 13.54 | 13.62 | -2.71% | 4.04 | 4.14% |
| 2026-04-27 | 13.78 | 14.12 | 13.61 | 14.00 | +1.60% | 4.17 | 4.21% |
| 2026-04-24 | 14.01 | 14.05 | 13.57 | 13.78 | -2.48% | 4.50 | 4.59% |
| 2026-04-23 | 14.50 | 14.54 | 14.00 | 14.13 | -2.95% | 5.86 | 5.81% |
| 2026-04-22 | 14.50 | 14.60 | 14.30 | 14.56 | -1.56% | 7.67 | 7.46% |