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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.75 | 10.94 | 10.71 | 10.86 | +0.37% | 2.81 | 3.64% |
| 2025-06-23 | 10.51 | 10.96 | 10.49 | 10.82 | +1.88% | 3.05 | 3.96% |
| 2025-06-20 | 10.64 | 10.74 | 10.40 | 10.62 | -0.37% | 2.39 | 3.18% |
| 2025-06-19 | 10.77 | 10.89 | 10.58 | 10.66 | -1.48% | 2.97 | 3.90% |
| 2025-06-18 | 10.36 | 10.94 | 10.19 | 10.82 | +4.54% | 4.67 | 6.17% |
| 2025-06-17 | 10.51 | 10.61 | 10.29 | 10.35 | -2.17% | 2.27 | 3.07% |
| 2025-06-16 | 10.54 | 10.66 | 10.47 | 10.58 | -1.03% | 3.20 | 4.26% |
| 2025-06-13 | 10.17 | 10.87 | 10.06 | 10.69 | +4.49% | 6.55 | 8.70% |
| 2025-06-12 | 10.13 | 10.25 | 10.08 | 10.23 | +0.59% | 1.52 | 2.09% |
| 2025-06-11 | 10.03 | 10.26 | 9.99 | 10.17 | +1.90% | 1.49 | 2.06% |
| 2025-06-10 | 10.21 | 10.21 | 9.88 | 9.98 | -1.77% | 1.26 | 1.76% |
| 2025-06-09 | 10.07 | 10.25 | 10.07 | 10.16 | +0.79% | 1.07 | 1.47% |
| 2025-06-06 | 10.09 | 10.15 | 10.03 | 10.08 | -0.10% | 0.95 | 1.32% |
| 2025-06-05 | 9.99 | 10.12 | 9.93 | 10.09 | +1.10% | 1.23 | 1.72% |
| 2025-06-04 | 9.94 | 10.07 | 9.87 | 9.98 | +1.01% | 0.99 | 1.39% |
| 2025-06-03 | 9.79 | 9.99 | 9.79 | 9.88 | +0.51% | 0.95 | 1.34% |
| 2025-05-30 | 10.07 | 10.09 | 9.79 | 9.83 | -2.48% | 1.42 | 2.01% |
| 2025-05-29 | 9.87 | 10.08 | 9.85 | 10.08 | +1.82% | 1.02 | 1.43% |
| 2025-05-28 | 9.97 | 10.01 | 9.84 | 9.90 | -0.70% | 0.87 | 1.23% |
| 2025-05-27 | 10.10 | 10.10 | 9.91 | 9.97 | -1.58% | 1.10 | 1.54% |