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(%) |
| 2019-11-13 | 2.91 | 2.97 | 2.91 | 2.94 | 0.01 | 0.34 | 28,299 | 833 | 2.05 | 0.34 |
| 2019-11-12 | 2.93 | 2.94 | 2.88 | 2.93 | 0.02 | 0.69 | 32,221 | 940 | 2.06 | 0.39 |
| 2019-11-11 | 3.02 | 3.03 | 2.90 | 2.91 | -0.10 | -3.32 | 72,778 | 2,141 | 4.32 | 0.89 |
| 2019-11-08 | 3.05 | 3.06 | 3.01 | 3.01 | -0.03 | -0.99 | 46,599 | 1,416 | 1.64 | 0.57 |
| 2019-11-07 | 3.03 | 3.08 | 3.01 | 3.04 | -0.02 | -0.65 | 62,942 | 1,913 | 2.29 | 0.77 |
| 2019-11-06 | 3.05 | 3.25 | 3.02 | 3.06 | 0.02 | 0.66 | 108,096 | 3,360 | 7.57 | 1.32 |
| 2019-11-05 | 3.06 | 3.06 | 3.01 | 3.04 | -0.01 | -0.33 | 36,903 | 1,122 | 1.64 | 0.45 |
| 2019-11-04 | 3.09 | 3.11 | 3.00 | 3.05 | -0.01 | -0.33 | 47,408 | 1,458 | 3.59 | 0.58 |
| 2019-11-01 | 3.01 | 3.07 | 2.98 | 3.06 | 0.06 | 2.00 | 46,716 | 1,418 | 3.00 | 0.57 |
| 2019-10-31 | 3.10 | 3.10 | 2.99 | 3.00 | -0.09 | -2.91 | 58,247 | 1,765 | 3.56 | 0.71 |
| 2019-10-30 | 3.15 | 3.15 | 3.06 | 3.09 | -0.07 | -2.22 | 57,684 | 1,787 | 2.85 | 0.70 |
| 2019-10-29 | 3.25 | 3.25 | 3.16 | 3.16 | -0.08 | -2.47 | 72,585 | 2,323 | 2.78 | 0.88 |
| 2019-10-28 | 3.15 | 3.25 | 3.15 | 3.24 | 0.03 | 0.93 | 64,996 | 2,092 | 3.12 | 0.79 |
| 2019-10-25 | 3.17 | 3.21 | 3.13 | 3.21 | 0.02 | 0.63 | 46,717 | 1,481 | 2.51 | 0.57 |
| 2019-10-24 | 3.18 | 3.23 | 3.15 | 3.19 | 0.02 | 0.63 | 55,765 | 1,777 | 2.52 | 0.68 |
| 2019-10-23 | 3.24 | 3.24 | 3.15 | 3.17 | -0.03 | -0.94 | 48,762 | 1,552 | 2.81 | 0.59 |
| 2019-10-22 | 3.19 | 3.21 | 3.16 | 3.20 | 0.01 | 0.31 | 47,709 | 1,519 | 1.57 | 0.58 |
| 2019-10-21 | 3.21 | 3.26 | 3.14 | 3.19 | 0.05 | 1.59 | 49,333 | 1,569 | 3.82 | 0.60 |
| 2019-10-18 | 3.21 | 3.24 | 3.12 | 3.14 | -0.07 | -2.18 | 56,144 | 1,782 | 3.74 | 0.68 |
| 2019-10-17 | 3.20 | 3.26 | 3.20 | 3.21 | -0.02 | -0.62 | 45,986 | 1,483 | 1.86 | 0.56 |
| 2019-10-16 | 3.27 | 3.32 | 3.22 | 3.23 | -0.04 | -1.22 | 46,177 | 1,512 | 3.06 | 0.56 |
| 2019-10-15 | 3.39 | 3.39 | 3.26 | 3.27 | -0.13 | -3.82 | 79,065 | 2,614 | 3.82 | 0.96 |
| 2019-10-14 | 3.36 | 3.41 | 3.36 | 3.40 | 0.06 | 1.80 | 76,495 | 2,593 | 1.50 | 0.93 |
| 2019-10-11 | 3.34 | 3.38 | 3.32 | 3.34 | -0.02 | -0.60 | 54,919 | 1,839 | 1.79 | 0.67 |
| 2019-10-10 | 3.35 | 3.40 | 3.34 | 3.36 | -0.01 | -0.30 | 62,014 | 2,087 | 1.78 | 0.75 |
| 2019-10-09 | 3.28 | 3.38 | 3.25 | 3.37 | 0.08 | 2.43 | 61,513 | 2,040 | 3.95 | 0.75 |
| 2019-10-08 | 3.31 | 3.36 | 3.29 | 3.29 | 0.00 | 0.00 | 42,207 | 1,403 | 2.13 | 0.51 |
