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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.67 | 11.73 | 11.47 | 11.62 | -0.43% | 3.31 | 4.02% |
| 2025-08-18 | 11.55 | 11.85 | 11.48 | 11.67 | +2.28% | 4.72 | 5.69% |
| 2025-08-15 | 11.03 | 11.65 | 11.00 | 11.41 | +3.45% | 4.45 | 5.50% |
| 2025-08-14 | 11.35 | 11.39 | 10.96 | 11.03 | -2.30% | 2.55 | 3.23% |
| 2025-08-13 | 11.20 | 11.32 | 11.14 | 11.29 | +0.89% | 2.84 | 3.55% |
| 2025-08-12 | 11.22 | 11.28 | 11.04 | 11.19 | +0.09% | 2.08 | 2.62% |
| 2025-08-11 | 10.86 | 11.33 | 10.86 | 11.18 | +2.57% | 3.18 | 4.01% |
| 2025-08-08 | 10.95 | 10.96 | 10.81 | 10.90 | -0.27% | 1.27 | 1.65% |
| 2025-08-07 | 11.01 | 11.12 | 10.88 | 10.93 | -0.73% | 1.84 | 2.36% |
| 2025-08-06 | 10.92 | 11.02 | 10.86 | 11.01 | +0.82% | 2.19 | 2.81% |
| 2025-08-05 | 10.75 | 10.97 | 10.74 | 10.92 | +1.58% | 2.56 | 3.31% |
| 2025-08-04 | 10.41 | 10.85 | 10.40 | 10.75 | +2.87% | 1.82 | 2.40% |
| 2025-08-01 | 10.51 | 10.67 | 10.40 | 10.45 | -0.95% | 1.28 | 1.72% |
| 2025-07-31 | 10.57 | 10.80 | 10.50 | 10.55 | -0.75% | 1.99 | 2.63% |
| 2025-07-30 | 10.88 | 10.88 | 10.55 | 10.63 | -2.12% | 2.03 | 2.67% |
| 2025-07-29 | 10.91 | 10.95 | 10.72 | 10.86 | -0.64% | 1.55 | 2.01% |
| 2025-07-28 | 10.88 | 10.97 | 10.79 | 10.93 | 0.00% | 1.37 | 1.77% |
| 2025-07-25 | 10.95 | 10.97 | 10.84 | 10.93 | -0.18% | 1.40 | 1.81% |
| 2025-07-24 | 10.72 | 10.98 | 10.71 | 10.95 | +2.15% | 2.28 | 2.94% |
| 2025-07-23 | 10.88 | 10.89 | 10.68 | 10.72 | -1.56% | 1.51 | 1.97% |