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(%) |
| 2019-02-19 | 3.89 | 3.96 | 3.76 | 3.89 | 0.05 | 1.30 | 186,801 | 7,237 | 5.21 | 2.27 |
| 2019-02-18 | 3.70 | 3.85 | 3.69 | 3.84 | 0.15 | 4.07 | 146,640 | 5,535 | 4.34 | 1.78 |
| 2019-02-15 | 3.75 | 3.76 | 3.63 | 3.69 | -0.01 | -0.27 | 126,497 | 4,658 | 3.51 | 1.54 |
| 2019-02-14 | 3.59 | 3.78 | 3.57 | 3.70 | 0.12 | 3.35 | 201,455 | 7,446 | 5.87 | 2.45 |
| 2019-02-13 | 3.60 | 3.64 | 3.52 | 3.58 | 0.02 | 0.56 | 130,636 | 4,667 | 3.37 | 1.59 |
| 2019-02-12 | 3.41 | 3.75 | 3.39 | 3.56 | 0.15 | 4.40 | 169,098 | 6,050 | 10.56 | 2.06 |
| 2019-02-11 | 3.31 | 3.42 | 3.28 | 3.41 | 0.12 | 3.65 | 104,562 | 3,528 | 4.26 | 1.27 |
| 2019-02-01 | 3.18 | 3.32 | 3.18 | 3.29 | 0.05 | 1.54 | 93,834 | 3,071 | 4.32 | 1.14 |
| 2019-01-31 | 3.44 | 3.44 | 3.24 | 3.24 | -0.36 | -10.00 | 162,755 | 5,322 | 5.56 | 1.98 |
| 2019-01-30 | 3.55 | 3.65 | 3.53 | 3.60 | 0.05 | 1.41 | 76,147 | 2,732 | 3.38 | 0.93 |
| 2019-01-29 | 3.61 | 3.64 | 3.51 | 3.55 | -0.12 | -3.27 | 79,963 | 2,856 | 3.54 | 0.97 |
| 2019-01-28 | 3.70 | 3.74 | 3.65 | 3.67 | 0.02 | 0.55 | 77,296 | 2,856 | 2.47 | 0.94 |
| 2019-01-25 | 3.80 | 3.80 | 3.65 | 3.65 | -0.13 | -3.44 | 95,448 | 3,552 | 3.97 | 1.16 |
| 2019-01-24 | 3.80 | 3.85 | 3.77 | 3.78 | -0.01 | -0.26 | 98,828 | 3,766 | 2.11 | 1.20 |
| 2019-01-23 | 3.81 | 3.84 | 3.71 | 3.79 | -0.06 | -1.56 | 133,895 | 5,043 | 3.38 | 1.63 |
| 2019-01-22 | 3.98 | 3.99 | 3.84 | 3.85 | -0.11 | -2.78 | 137,574 | 5,354 | 3.79 | 1.67 |
| 2019-01-21 | 4.06 | 4.08 | 3.94 | 3.96 | -0.04 | -1.00 | 124,648 | 4,964 | 3.50 | 1.52 |
| 2019-01-18 | 3.96 | 4.12 | 3.93 | 4.00 | 0.05 | 1.27 | 202,729 | 8,159 | 4.81 | 2.47 |
| 2019-01-17 | 4.05 | 4.05 | 3.90 | 3.95 | -0.10 | -2.47 | 134,032 | 5,309 | 3.70 | 1.63 |
| 2019-01-16 | 4.16 | 4.16 | 4.04 | 4.05 | -0.08 | -1.94 | 134,704 | 5,487 | 2.91 | 1.64 |
| 2019-01-15 | 4.10 | 4.19 | 4.07 | 4.13 | 0.03 | 0.73 | 137,729 | 5,683 | 2.93 | 1.68 |
| 2019-01-14 | 4.24 | 4.28 | 4.05 | 4.10 | -0.10 | -2.38 | 172,051 | 7,129 | 5.48 | 2.09 |
| 2019-01-11 | 4.14 | 4.26 | 4.11 | 4.20 | 0.05 | 1.20 | 217,808 | 9,125 | 3.61 | 2.65 |
| 2019-01-10 | 4.13 | 4.24 | 4.11 | 4.15 | -0.08 | -1.89 | 245,201 | 10,208 | 3.07 | 2.98 |
| 2019-01-09 | 4.18 | 4.45 | 4.13 | 4.23 | -0.14 | -3.20 | 470,471 | 19,926 | 7.32 | 5.72 |
| 2019-01-08 | 5.04 | 5.04 | 4.31 | 4.37 | -0.23 | -5.00 | 690,354 | 32,525 | 15.87 | 8.40 |
| 2019-01-07 | 4.60 | 4.60 | 4.60 | 4.60 | 0.42 | 10.05 | 34,414 | 1,583 | 0.00 | 0.42 |
| 2019-01-04 | 4.10 | 4.18 | 4.10 | 4.18 | 0.38 | 10.00 | 142,388 | 5,921 | 2.11 | 1.73 |
| 2019-01-03 | 3.45 | 3.80 | 3.42 | 3.80 | 0.35 | 10.14 | 94,856 | 3,451 | 11.01 | 1.15 |
| 2019-01-02 | 3.59 | 3.59 | 3.43 | 3.45 | -0.05 | -1.43 | 52,421 | 1,838 | 4.57 | 0.64 |
