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(%) |
| 2019-05-24 | 3.86 | 3.89 | 3.77 | 3.77 | -0.07 | -1.82 | 49,620 | 1,903 | 3.13 | 0.60 |
| 2019-05-23 | 3.99 | 4.01 | 3.82 | 3.84 | -0.17 | -4.24 | 86,959 | 3,381 | 4.74 | 1.06 |
| 2019-05-22 | 4.08 | 4.10 | 3.96 | 4.01 | -0.07 | -1.72 | 99,470 | 3,991 | 3.43 | 1.21 |
| 2019-05-21 | 3.93 | 4.19 | 3.87 | 4.08 | 0.19 | 4.88 | 150,751 | 6,084 | 8.23 | 1.83 |
| 2019-05-20 | 4.05 | 4.07 | 3.75 | 3.89 | -0.15 | -3.71 | 119,639 | 4,621 | 7.92 | 1.46 |
| 2019-05-17 | 4.32 | 4.32 | 4.00 | 4.04 | -0.28 | -6.48 | 234,785 | 9,674 | 7.41 | 2.86 |
| 2019-05-16 | 3.94 | 4.32 | 3.93 | 4.32 | 0.39 | 9.92 | 214,531 | 8,844 | 9.92 | 2.61 |
| 2019-05-15 | 3.90 | 3.95 | 3.88 | 3.93 | 0.04 | 1.03 | 79,430 | 3,113 | 1.80 | 0.97 |
| 2019-05-14 | 3.87 | 3.95 | 3.83 | 3.89 | -0.02 | -0.51 | 50,899 | 1,979 | 3.07 | 0.62 |
| 2019-05-13 | 3.85 | 3.98 | 3.84 | 3.91 | -0.01 | -0.26 | 84,536 | 3,310 | 3.57 | 1.03 |
| 2019-05-10 | 3.83 | 3.95 | 3.76 | 3.92 | 0.12 | 3.16 | 96,486 | 3,749 | 5.00 | 1.17 |
| 2019-05-09 | 3.77 | 3.89 | 3.73 | 3.80 | -0.04 | -1.04 | 66,168 | 2,536 | 4.17 | 0.81 |
| 2019-05-08 | 3.79 | 3.89 | 3.71 | 3.84 | 0.02 | 0.52 | 81,401 | 3,119 | 4.71 | 0.99 |
| 2019-05-07 | 3.75 | 3.85 | 3.72 | 3.82 | 0.09 | 2.41 | 83,593 | 3,166 | 3.49 | 1.02 |
| 2019-05-06 | 4.06 | 4.06 | 3.70 | 3.73 | -0.38 | -9.25 | 118,429 | 4,575 | 8.76 | 1.44 |
| 2019-04-30 | 4.01 | 4.16 | 4.01 | 4.11 | 0.09 | 2.24 | 83,771 | 3,444 | 3.73 | 1.02 |
| 2019-04-29 | 4.38 | 4.39 | 3.97 | 4.02 | -0.30 | -6.94 | 123,990 | 5,100 | 9.72 | 1.51 |
| 2019-04-26 | 4.33 | 4.45 | 4.30 | 4.32 | 0.01 | 0.23 | 84,530 | 3,680 | 3.48 | 1.03 |
| 2019-04-25 | 4.70 | 4.70 | 4.29 | 4.31 | -0.39 | -8.30 | 186,285 | 8,364 | 8.72 | 2.27 |
| 2019-04-24 | 4.75 | 4.80 | 4.65 | 4.70 | -0.06 | -1.26 | 109,618 | 5,165 | 3.15 | 1.33 |
| 2019-04-23 | 4.95 | 5.03 | 4.70 | 4.76 | -0.29 | -5.74 | 166,954 | 8,052 | 6.53 | 2.03 |
| 2019-04-22 | 4.97 | 5.20 | 4.95 | 5.05 | 0.16 | 3.27 | 235,724 | 11,934 | 5.11 | 2.87 |
| 2019-04-19 | 4.86 | 4.93 | 4.77 | 4.89 | -0.04 | -0.81 | 129,537 | 6,274 | 3.25 | 1.58 |
| 2019-04-18 | 4.90 | 5.00 | 4.82 | 4.93 | 0.06 | 1.23 | 149,318 | 7,339 | 3.70 | 1.82 |
| 2019-04-17 | 4.83 | 4.92 | 4.76 | 4.87 | 0.03 | 0.62 | 121,541 | 5,912 | 3.31 | 1.48 |
| 2019-04-16 | 4.72 | 4.84 | 4.61 | 4.84 | 0.14 | 2.98 | 129,196 | 6,164 | 4.89 | 1.57 |
| 2019-04-15 | 4.80 | 4.88 | 4.67 | 4.70 | -0.02 | -0.42 | 114,654 | 5,489 | 4.45 | 1.40 |
| 2019-04-12 | 4.86 | 4.90 | 4.67 | 4.72 | -0.12 | -2.48 | 145,571 | 6,923 | 4.75 | 1.77 |
| 2019-04-11 | 4.96 | 4.97 | 4.84 | 4.84 | -0.11 | -2.22 | 140,126 | 6,856 | 2.63 | 1.70 |
| 2019-04-10 | 4.99 | 5.02 | 4.87 | 4.95 | -0.24 | -4.62 | 250,056 | 12,335 | 2.89 | 3.04 |
| 2019-04-09 | 5.26 | 5.35 | 5.12 | 5.19 | -0.04 | -0.76 | 231,804 | 12,113 | 4.40 | 2.82 |
| 2019-04-08 | 5.09 | 5.23 | 5.06 | 5.23 | 0.17 | 3.36 | 323,265 | 16,706 | 3.36 | 3.93 |
| 2019-04-04 | 5.17 | 5.21 | 5.05 | 5.06 | -0.11 | -2.13 | 233,586 | 11,901 | 3.09 | 2.84 |
| 2019-04-03 | 5.11 | 5.19 | 5.06 | 5.17 | -0.01 | -0.19 | 233,193 | 11,951 | 2.51 | 2.84 |
| 2019-04-02 | 5.20 | 5.35 | 5.14 | 5.18 | -0.09 | -1.71 | 342,245 | 17,841 | 3.98 | 4.16 |
| 2019-04-01 | 5.10 | 5.32 | 4.93 | 5.27 | 0.19 | 3.74 | 416,790 | 21,459 | 7.68 | 5.07 |
