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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.24 | 10.33 | 9.96 | 10.03 | -1.76% | 1.67 | 2.33% |
| 2025-11-18 | 10.45 | 10.50 | 10.13 | 10.21 | -3.13% | 2.50 | 3.42% |
| 2025-11-17 | 10.22 | 10.73 | 10.22 | 10.54 | +2.43% | 3.31 | 4.43% |
| 2025-11-14 | 10.23 | 10.58 | 10.15 | 10.29 | -0.29% | 1.88 | 2.55% |
| 2025-11-13 | 10.27 | 10.43 | 10.20 | 10.32 | +0.29% | 1.74 | 2.37% |
| 2025-11-12 | 10.22 | 10.40 | 10.00 | 10.29 | 0.00% | 2.47 | 3.39% |
| 2025-11-11 | 10.50 | 10.53 | 10.22 | 10.29 | -2.37% | 2.31 | 3.14% |
| 2025-11-10 | 10.48 | 10.63 | 10.38 | 10.54 | +0.96% | 2.03 | 2.72% |
| 2025-11-07 | 10.65 | 10.78 | 10.41 | 10.44 | -3.78% | 3.52 | 4.68% |
| 2025-11-06 | 10.40 | 11.05 | 10.35 | 10.85 | +4.13% | 4.91 | 6.43% |
| 2025-11-05 | 10.27 | 10.68 | 10.22 | 10.42 | +0.39% | 2.86 | 3.82% |
| 2025-11-04 | 10.30 | 10.50 | 10.18 | 10.38 | +0.19% | 2.36 | 3.21% |
| 2025-11-03 | 10.21 | 10.36 | 10.16 | 10.36 | +1.17% | 1.79 | 2.44% |
| 2025-10-31 | 9.96 | 10.35 | 9.91 | 10.24 | +2.71% | 2.41 | 3.34% |
| 2025-10-30 | 10.06 | 10.15 | 9.88 | 9.97 | -1.19% | 1.28 | 1.81% |
| 2025-10-29 | 9.97 | 10.10 | 9.88 | 10.09 | +1.51% | 1.31 | 1.83% |
| 2025-10-28 | 9.93 | 10.07 | 9.85 | 9.94 | 0.00% | 0.99 | 1.40% |
| 2025-10-27 | 10.05 | 10.06 | 9.86 | 9.94 | -0.60% | 1.14 | 1.62% |
| 2025-10-24 | 9.95 | 10.13 | 9.92 | 10.00 | +0.50% | 0.97 | 1.36% |
| 2025-10-23 | 9.87 | 9.96 | 9.76 | 9.95 | +0.81% | 0.91 | 1.30% |