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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.94 | 11.00 | 10.82 | 10.89 | -0.37% | 1.76 | 2.27% |
| 2025-07-21 | 10.74 | 10.99 | 10.72 | 10.93 | +1.67% | 2.12 | 2.74% |
| 2025-07-18 | 10.80 | 10.85 | 10.71 | 10.75 | -0.56% | 1.19 | 1.56% |
| 2025-07-17 | 10.58 | 10.84 | 10.51 | 10.81 | +2.08% | 2.28 | 2.98% |
| 2025-07-16 | 10.65 | 10.75 | 10.56 | 10.59 | -0.56% | 1.37 | 1.81% |
| 2025-07-15 | 10.73 | 10.80 | 10.48 | 10.65 | -1.02% | 1.72 | 2.28% |
| 2025-07-14 | 10.61 | 10.90 | 10.60 | 10.76 | +1.41% | 1.71 | 2.23% |
| 2025-07-11 | 10.58 | 10.73 | 10.48 | 10.61 | +0.28% | 1.89 | 2.50% |
| 2025-07-10 | 10.69 | 10.76 | 10.51 | 10.58 | -1.03% | 1.67 | 2.22% |
| 2025-07-09 | 10.89 | 11.03 | 10.65 | 10.69 | -1.92% | 1.90 | 2.47% |
| 2025-07-08 | 10.66 | 10.98 | 10.63 | 10.90 | +2.25% | 2.29 | 2.96% |
| 2025-07-07 | 10.64 | 10.81 | 10.55 | 10.66 | +0.19% | 0.97 | 1.27% |
| 2025-07-04 | 10.82 | 10.90 | 10.64 | 10.64 | -2.11% | 1.76 | 2.31% |
| 2025-07-03 | 10.85 | 10.94 | 10.71 | 10.87 | +0.09% | 1.92 | 2.49% |
| 2025-07-02 | 10.92 | 11.05 | 10.74 | 10.86 | -0.55% | 2.36 | 3.05% |
| 2025-07-01 | 10.99 | 10.99 | 10.77 | 10.92 | -0.64% | 2.04 | 2.63% |
| 2025-06-30 | 10.98 | 11.07 | 10.88 | 10.99 | +0.18% | 2.31 | 2.95% |
| 2025-06-27 | 10.94 | 11.18 | 10.94 | 10.97 | 0.00% | 2.53 | 3.22% |
| 2025-06-26 | 11.25 | 11.26 | 10.94 | 10.97 | -2.23% | 3.60 | 4.56% |
| 2025-06-25 | 10.86 | 11.28 | 10.78 | 11.22 | +3.31% | 4.38 | 5.53% |