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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.47 | 14.29 | 11.83 | 13.81 | +8.91% | 22.64 | 24.48% |
| 2025-12-16 | 13.33 | 13.50 | 12.06 | 12.68 | -7.17% | 14.14 | 15.83% |
| 2025-12-15 | 14.81 | 14.94 | 13.61 | 13.66 | -1.58% | 16.31 | 16.26% |
| 2025-12-12 | 13.26 | 14.11 | 13.26 | 13.88 | +1.61% | 16.02 | 16.45% |
| 2025-12-11 | 13.76 | 14.47 | 13.51 | 13.66 | -0.22% | 20.13 | 20.24% |
| 2025-12-10 | 13.33 | 13.94 | 13.07 | 13.69 | +5.15% | 17.44 | 18.21% |
| 2025-12-09 | 13.35 | 13.65 | 12.68 | 13.02 | -4.05% | 18.60 | 19.96% |
| 2025-12-08 | 12.00 | 13.57 | 11.91 | 13.57 | +19.98% | 14.32 | 15.34% |
| 2025-12-05 | 10.82 | 11.55 | 10.70 | 11.31 | +4.14% | 7.50 | 9.40% |
| 2025-12-04 | 11.21 | 11.36 | 10.83 | 10.86 | -4.82% | 6.79 | 8.65% |
| 2025-12-03 | 10.86 | 11.76 | 10.72 | 11.41 | +4.97% | 12.17 | 15.06% |
| 2025-12-02 | 10.85 | 11.00 | 10.50 | 10.87 | -0.64% | 3.84 | 4.99% |
| 2025-12-01 | 11.08 | 11.25 | 10.80 | 10.94 | +1.86% | 7.25 | 9.26% |
| 2025-11-28 | 9.97 | 10.78 | 9.88 | 10.74 | +8.16% | 6.97 | 9.34% |
| 2025-11-27 | 10.05 | 10.26 | 9.91 | 9.93 | -0.40% | 1.93 | 2.71% |
| 2025-11-26 | 10.36 | 10.48 | 9.95 | 9.97 | -4.04% | 2.78 | 3.85% |
| 2025-11-25 | 10.11 | 10.54 | 9.96 | 10.39 | +3.80% | 3.19 | 4.34% |
| 2025-11-24 | 9.68 | 10.08 | 9.62 | 10.01 | +4.05% | 2.01 | 2.85% |
| 2025-11-21 | 10.07 | 10.10 | 9.58 | 9.62 | -5.50% | 2.42 | 3.47% |
| 2025-11-20 | 10.07 | 10.38 | 10.06 | 10.18 | +1.50% | 1.97 | 2.71% |