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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.56 | 14.96 | 14.32 | 14.32 | -1.17% | 4.67 | 4.49% |
| 2026-02-12 | 14.55 | 14.74 | 14.37 | 14.49 | -0.48% | 3.91 | 3.77% |
| 2026-02-11 | 14.71 | 15.11 | 14.53 | 14.56 | -1.02% | 5.41 | 5.14% |
| 2026-02-10 | 15.00 | 15.03 | 14.55 | 14.71 | -1.87% | 4.42 | 4.22% |
| 2026-02-09 | 15.15 | 15.25 | 14.81 | 14.99 | +1.15% | 5.90 | 5.53% |
| 2026-02-06 | 14.74 | 15.23 | 14.64 | 14.82 | -1.79% | 5.01 | 4.72% |
| 2026-02-05 | 15.30 | 15.65 | 14.91 | 15.09 | -1.82% | 6.45 | 5.94% |
| 2026-02-04 | 15.40 | 15.66 | 15.05 | 15.37 | -0.32% | 7.62 | 6.99% |
| 2026-02-03 | 14.68 | 15.66 | 14.40 | 15.42 | +7.38% | 9.87 | 9.17% |
| 2026-02-02 | 14.76 | 15.25 | 14.30 | 14.36 | -4.27% | 6.19 | 5.92% |
| 2026-01-30 | 15.16 | 15.33 | 14.62 | 15.00 | -2.98% | 7.51 | 7.06% |
| 2026-01-29 | 15.84 | 16.10 | 15.44 | 15.46 | -2.28% | 9.97 | 8.93% |
| 2026-01-28 | 16.17 | 16.38 | 15.66 | 15.82 | -3.12% | 9.30 | 8.24% |
| 2026-01-27 | 16.31 | 16.75 | 15.82 | 16.33 | -2.33% | 10.13 | 8.75% |
| 2026-01-26 | 18.00 | 18.15 | 16.43 | 16.72 | -6.44% | 18.33 | 15.06% |
| 2026-01-23 | 16.30 | 18.30 | 15.83 | 17.87 | +13.46% | 27.01 | 21.93% |
| 2026-01-22 | 14.97 | 15.93 | 14.86 | 15.75 | +3.75% | 11.00 | 9.94% |
| 2026-01-21 | 15.50 | 15.91 | 15.07 | 15.18 | -2.19% | 11.31 | 10.38% |
| 2026-01-20 | 17.16 | 17.65 | 15.15 | 15.52 | -8.92% | 17.41 | 15.24% |
| 2026-01-19 | 16.31 | 17.79 | 16.31 | 17.04 | +2.22% | 11.51 | 9.46% |