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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 9.90 | 10.00 | 9.80 | 9.87 | -1.10% | 0.95 | 1.35% |
| 2025-10-21 | 9.86 | 10.00 | 9.77 | 9.98 | +1.94% | 0.93 | 1.32% |
| 2025-10-20 | 9.88 | 9.99 | 9.73 | 9.79 | -0.41% | 1.00 | 1.43% |
| 2025-10-17 | 10.12 | 10.18 | 9.80 | 9.83 | -2.67% | 1.21 | 1.72% |
| 2025-10-16 | 10.29 | 10.31 | 10.08 | 10.10 | -2.13% | 1.16 | 1.61% |
| 2025-10-15 | 10.35 | 10.42 | 10.20 | 10.32 | -0.48% | 1.37 | 1.88% |
| 2025-10-14 | 10.52 | 10.73 | 10.33 | 10.37 | -0.77% | 2.47 | 3.28% |
| 2025-10-13 | 9.72 | 10.49 | 9.61 | 10.45 | +2.85% | 2.34 | 3.25% |
| 2025-10-10 | 10.31 | 10.31 | 10.15 | 10.16 | -1.65% | 1.20 | 1.65% |
| 2025-10-09 | 10.25 | 10.34 | 10.19 | 10.33 | +2.08% | 1.83 | 2.50% |
| 2025-09-30 | 10.06 | 10.29 | 10.00 | 10.12 | +1.30% | 1.71 | 2.37% |
| 2025-09-29 | 9.97 | 10.08 | 9.83 | 9.99 | +0.71% | 1.43 | 2.02% |
| 2025-09-26 | 10.08 | 10.12 | 9.92 | 9.92 | -1.88% | 1.70 | 2.39% |
| 2025-09-25 | 10.24 | 10.39 | 10.10 | 10.11 | -1.08% | 1.92 | 2.64% |
| 2025-09-24 | 10.21 | 10.32 | 10.10 | 10.22 | -0.97% | 2.05 | 2.83% |
| 2025-09-23 | 10.80 | 10.99 | 10.14 | 10.32 | -1.62% | 3.21 | 4.32% |
| 2025-09-22 | 10.54 | 10.66 | 10.38 | 10.49 | -0.38% | 1.43 | 1.92% |
| 2025-09-19 | 10.62 | 10.69 | 10.46 | 10.53 | -0.66% | 2.21 | 2.94% |
| 2025-09-18 | 10.94 | 11.01 | 10.50 | 10.60 | -5.78% | 4.39 | 5.72% |
| 2025-09-17 | 10.98 | 11.32 | 10.92 | 11.25 | +2.09% | 2.71 | 3.41% |