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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.10 | 12.35 | 11.51 | 11.62 | -5.91% | 3.18 | 3.76% |
| 2026-03-20 | 13.02 | 13.13 | 12.30 | 12.35 | -5.15% | 3.42 | 3.80% |
| 2026-03-19 | 12.96 | 13.33 | 12.88 | 13.02 | -1.21% | 3.52 | 3.78% |
| 2026-03-18 | 12.70 | 13.21 | 12.65 | 13.18 | +3.54% | 3.39 | 3.68% |
| 2026-03-17 | 13.24 | 13.28 | 12.66 | 12.73 | -3.19% | 2.45 | 2.67% |
| 2026-03-16 | 13.01 | 13.18 | 12.88 | 13.15 | +0.84% | 2.21 | 2.38% |
| 2026-03-13 | 13.31 | 13.47 | 13.00 | 13.04 | -2.76% | 2.96 | 3.15% |
| 2026-03-12 | 13.72 | 13.82 | 13.25 | 13.41 | -2.97% | 3.91 | 4.09% |
| 2026-03-11 | 14.06 | 14.23 | 13.76 | 13.82 | -1.78% | 3.23 | 3.26% |
| 2026-03-10 | 13.85 | 14.25 | 13.82 | 14.07 | +3.00% | 3.68 | 3.69% |
| 2026-03-09 | 13.62 | 13.71 | 13.03 | 13.66 | -1.37% | 4.74 | 4.99% |
| 2026-03-06 | 13.65 | 14.07 | 13.61 | 13.85 | +0.44% | 3.17 | 3.22% |
| 2026-03-05 | 13.98 | 14.24 | 13.60 | 13.79 | +0.58% | 3.90 | 3.94% |
| 2026-03-04 | 13.53 | 14.04 | 13.41 | 13.71 | +0.15% | 4.18 | 4.26% |
| 2026-03-03 | 15.07 | 15.09 | 13.58 | 13.69 | -9.28% | 8.80 | 8.79% |
| 2026-03-02 | 15.30 | 15.50 | 14.89 | 15.09 | -2.46% | 8.04 | 7.47% |
| 2026-02-27 | 14.80 | 15.60 | 14.76 | 15.47 | +3.20% | 9.97 | 9.13% |
| 2026-02-26 | 14.69 | 15.13 | 14.38 | 14.99 | +2.46% | 7.44 | 7.04% |
| 2026-02-25 | 14.40 | 14.77 | 14.25 | 14.63 | +2.16% | 5.05 | 4.87% |
| 2026-02-24 | 14.48 | 14.65 | 14.28 | 14.32 | 0.00% | 4.51 | 4.39% |