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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.60 | 15.05 | 14.51 | 14.79 | +0.48% | 9.11 | 8.68% |
| 2026-04-20 | 14.30 | 14.77 | 14.14 | 14.72 | +3.37% | 10.95 | 10.58% |
| 2026-04-17 | 13.80 | 14.43 | 13.68 | 14.24 | +5.01% | 10.43 | 10.41% |
| 2026-04-16 | 13.31 | 13.67 | 13.27 | 13.56 | +1.95% | 3.97 | 4.12% |
| 2026-04-15 | 13.37 | 13.81 | 13.24 | 13.30 | +0.23% | 6.54 | 6.80% |
| 2026-04-14 | 12.83 | 13.29 | 12.73 | 13.27 | +4.57% | 4.78 | 5.15% |
| 2026-04-13 | 12.45 | 12.84 | 12.41 | 12.69 | +0.95% | 2.43 | 2.69% |
| 2026-04-10 | 12.60 | 12.85 | 12.54 | 12.57 | +0.08% | 2.90 | 3.21% |
| 2026-04-09 | 12.58 | 12.75 | 12.44 | 12.56 | -2.03% | 2.60 | 2.91% |
| 2026-04-08 | 12.20 | 12.84 | 12.20 | 12.82 | +7.64% | 4.55 | 5.08% |
| 2026-04-07 | 11.98 | 12.10 | 11.77 | 11.91 | -0.58% | 2.44 | 2.87% |
| 2026-04-03 | 12.59 | 12.70 | 11.77 | 11.98 | -4.77% | 4.76 | 5.53% |
| 2026-04-02 | 13.02 | 13.23 | 12.45 | 12.58 | -4.26% | 4.65 | 5.12% |
| 2026-04-01 | 13.34 | 13.45 | 13.01 | 13.14 | -3.24% | 6.96 | 7.43% |
| 2026-03-31 | 12.90 | 13.70 | 12.70 | 13.58 | +2.96% | 11.36 | 12.02% |
| 2026-03-30 | 12.78 | 13.47 | 12.62 | 13.19 | +8.29% | 10.76 | 11.61% |
| 2026-03-27 | 11.80 | 12.29 | 11.72 | 12.18 | +1.58% | 2.06 | 2.40% |
| 2026-03-26 | 12.10 | 12.13 | 11.77 | 11.99 | -0.74% | 2.35 | 2.76% |
| 2026-03-25 | 12.01 | 12.17 | 11.92 | 12.08 | +2.03% | 2.60 | 3.02% |
| 2026-03-24 | 11.97 | 12.04 | 11.40 | 11.84 | +1.89% | 2.57 | 3.08% |