银邦股份(300337) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 5.05 | 5.25 | 4.98 | 5.11 | -0.07 | -1.35 | 263,604 | 13,565 | 5.21 | 3.21 |
| 2021-02-25 | 5.62 | 5.63 | 5.15 | 5.18 | -0.26 | -4.78 | 362,160 | 19,354 | 8.82 | 4.41 |
| 2021-02-24 | 5.36 | 5.68 | 5.23 | 5.44 | 0.17 | 3.23 | 453,169 | 24,604 | 8.54 | 5.51 |
| 2021-02-23 | 5.08 | 5.38 | 5.07 | 5.27 | 0.03 | 0.57 | 352,523 | 18,540 | 5.92 | 4.29 |
| 2021-02-22 | 5.20 | 5.56 | 5.10 | 5.24 | 0.20 | 3.97 | 476,066 | 25,344 | 9.13 | 5.79 |
| 2021-02-19 | 4.82 | 5.04 | 4.77 | 5.04 | 0.23 | 4.78 | 238,468 | 11,762 | 5.61 | 2.90 |
| 2021-02-18 | 4.67 | 4.83 | 4.64 | 4.81 | 0.29 | 6.42 | 238,175 | 11,333 | 4.20 | 2.90 |
| 2021-02-10 | 4.58 | 4.70 | 4.51 | 4.52 | -0.05 | -1.09 | 153,329 | 7,001 | 4.16 | 1.87 |
| 2021-02-09 | 4.43 | 4.64 | 4.40 | 4.57 | 0.10 | 2.24 | 189,193 | 8,566 | 5.37 | 2.30 |
| 2021-02-08 | 4.73 | 4.73 | 4.43 | 4.47 | -0.29 | -6.09 | 235,058 | 10,609 | 6.30 | 2.86 |
| 2021-02-05 | 4.61 | 4.87 | 4.57 | 4.76 | 0.16 | 3.48 | 300,554 | 14,255 | 6.52 | 3.66 |
| 2021-02-04 | 4.59 | 4.66 | 4.44 | 4.60 | -0.03 | -0.65 | 184,972 | 8,373 | 4.75 | 2.25 |
| 2021-02-03 | 4.75 | 4.79 | 4.57 | 4.63 | -0.08 | -1.70 | 196,217 | 9,180 | 4.67 | 2.39 |
| 2021-02-02 | 4.78 | 4.81 | 4.65 | 4.71 | -0.09 | -1.88 | 158,026 | 7,455 | 3.33 | 1.92 |
| 2021-02-01 | 4.81 | 4.94 | 4.68 | 4.80 | 0.04 | 0.84 | 187,648 | 9,001 | 5.46 | 2.28 |
| 2021-01-29 | 5.04 | 5.14 | 4.68 | 4.76 | -0.26 | -5.18 | 281,787 | 13,710 | 9.16 | 3.43 |
| 2021-01-28 | 5.40 | 5.43 | 5.00 | 5.02 | -0.28 | -5.28 | 327,221 | 16,807 | 8.11 | 3.98 |
| 2021-01-27 | 5.13 | 5.30 | 4.97 | 5.30 | 0.01 | 0.19 | 349,747 | 17,865 | 6.24 | 4.26 |
| 2021-01-26 | 5.35 | 5.44 | 5.14 | 5.29 | 0.04 | 0.76 | 346,729 | 18,336 | 5.71 | 4.22 |
| 2021-01-25 | 5.37 | 5.73 | 5.25 | 5.25 | -0.08 | -1.50 | 525,709 | 28,809 | 9.01 | 6.40 |
| 2021-01-22 | 5.38 | 5.69 | 5.29 | 5.33 | -0.23 | -4.14 | 561,251 | 30,365 | 7.19 | 6.83 |
| 2021-01-21 | 5.85 | 5.86 | 5.51 | 5.56 | -0.27 | -4.63 | 938,735 | 53,286 | 6.00 | 11.42 |
| 2021-01-20 | 4.91 | 5.83 | 4.87 | 5.83 | 0.97 | 19.96 | 830,694 | 46,579 | 19.75 | 10.11 |
| 2021-01-19 | 4.75 | 4.92 | 4.71 | 4.86 | 0.13 | 2.75 | 263,473 | 12,750 | 4.44 | 3.21 |
| 2021-01-18 | 4.70 | 4.80 | 4.63 | 4.73 | 0.10 | 2.16 | 203,591 | 9,593 | 3.67 | 2.48 |
| 2021-01-15 | 4.48 | 4.75 | 4.42 | 4.63 | 0.17 | 3.81 | 213,509 | 9,831 | 7.40 | 2.60 |
| 2021-01-14 | 4.59 | 4.59 | 4.37 | 4.46 | -0.06 | -1.33 | 192,795 | 8,623 | 4.87 | 2.35 |
| 2021-01-13 | 4.85 | 4.87 | 4.47 | 4.52 | -0.30 | -6.22 | 292,367 | 13,553 | 8.30 | 3.56 |
| 2021-01-12 | 4.82 | 4.97 | 4.78 | 4.82 | -0.06 | -1.23 | 216,534 | 10,487 | 3.89 | 2.63 |
| 2021-01-11 | 5.21 | 5.27 | 4.86 | 4.88 | -0.36 | -6.87 | 331,289 | 16,663 | 7.82 | 4.03 |
| 2021-01-08 | 5.51 | 5.55 | 5.23 | 5.24 | -0.13 | -2.42 | 287,587 | 15,354 | 5.96 | 3.50 |
| 2021-01-07 | 5.68 | 5.79 | 5.34 | 5.37 | -0.34 | -5.95 | 361,178 | 19,904 | 7.88 | 4.39 |
| 2021-01-06 | 5.93 | 5.98 | 5.63 | 5.71 | -0.26 | -4.36 | 413,015 | 23,722 | 5.86 | 5.03 |
| 2021-01-05 | 6.01 | 6.17 | 5.90 | 5.97 | -0.03 | -0.50 | 569,018 | 34,246 | 4.50 | 6.92 |
| 2021-01-04 | 5.44 | 6.18 | 5.44 | 6.00 | 0.76 | 14.50 | 707,601 | 40,954 | 14.12 | 8.61 |
