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(%) |
| 2019-09-19 | 3.58 | 3.62 | 3.52 | 3.62 | 0.06 | 1.69 | 105,543 | 3,760 | 2.81 | 1.28 |
| 2019-09-18 | 3.61 | 3.61 | 3.54 | 3.56 | -0.02 | -0.56 | 96,530 | 3,451 | 1.96 | 1.17 |
| 2019-09-17 | 3.74 | 3.75 | 3.57 | 3.58 | -0.18 | -4.79 | 145,862 | 5,308 | 4.79 | 1.77 |
| 2019-09-16 | 3.74 | 3.76 | 3.72 | 3.76 | 0.03 | 0.80 | 94,877 | 3,550 | 1.07 | 1.15 |
| 2019-09-12 | 3.76 | 3.77 | 3.69 | 3.73 | -0.01 | -0.27 | 112,740 | 4,208 | 2.14 | 1.37 |
| 2019-09-11 | 3.84 | 3.85 | 3.71 | 3.74 | -0.12 | -3.11 | 216,551 | 8,167 | 3.63 | 2.63 |
| 2019-09-10 | 3.85 | 4.02 | 3.80 | 3.86 | 0.00 | 0.00 | 235,525 | 9,190 | 5.70 | 2.87 |
| 2019-09-09 | 3.83 | 3.87 | 3.76 | 3.86 | 0.05 | 1.31 | 226,135 | 8,658 | 2.89 | 2.75 |
| 2019-09-06 | 3.82 | 3.93 | 3.74 | 3.81 | -0.10 | -2.56 | 295,376 | 11,272 | 4.86 | 3.59 |
| 2019-09-05 | 3.95 | 4.08 | 3.91 | 3.91 | -0.19 | -4.63 | 531,921 | 21,185 | 4.15 | 6.47 |
| 2019-09-04 | 4.15 | 4.38 | 3.83 | 4.10 | 0.03 | 0.74 | 867,999 | 35,250 | 13.51 | 10.56 |
| 2019-09-03 | 4.07 | 4.07 | 4.07 | 4.07 | 0.37 | 10.00 | 52,347 | 2,131 | 0.00 | 0.64 |
| 2019-09-02 | 3.70 | 3.70 | 3.70 | 3.70 | 0.34 | 10.12 | 62,323 | 2,306 | 0.00 | 0.76 |
| 2019-08-30 | 3.34 | 3.46 | 3.29 | 3.36 | 0.00 | 0.00 | 249,905 | 8,397 | 5.06 | 3.04 |
| 2019-08-29 | 3.72 | 3.72 | 3.35 | 3.36 | -0.14 | -4.00 | 430,043 | 15,124 | 10.57 | 5.23 |
| 2019-08-28 | 3.18 | 3.50 | 3.18 | 3.50 | 0.32 | 10.06 | 128,020 | 4,357 | 10.06 | 1.56 |
| 2019-08-27 | 3.15 | 3.27 | 3.11 | 3.18 | 0.12 | 3.92 | 136,659 | 4,311 | 5.23 | 1.66 |
| 2019-08-26 | 3.02 | 3.08 | 3.00 | 3.06 | -0.04 | -1.29 | 62,568 | 1,908 | 2.58 | 0.76 |
| 2019-08-23 | 3.10 | 3.16 | 3.09 | 3.10 | -0.04 | -1.27 | 98,468 | 3,074 | 2.23 | 1.20 |
| 2019-08-22 | 3.07 | 3.32 | 3.04 | 3.14 | 0.07 | 2.28 | 140,896 | 4,431 | 9.12 | 1.71 |
| 2019-08-21 | 3.08 | 3.10 | 3.05 | 3.07 | -0.01 | -0.32 | 51,405 | 1,579 | 1.62 | 0.63 |
| 2019-08-20 | 3.09 | 3.13 | 3.06 | 3.08 | 0.01 | 0.33 | 87,815 | 2,717 | 2.28 | 1.07 |
| 2019-08-19 | 3.00 | 3.09 | 3.00 | 3.07 | 0.08 | 2.68 | 102,099 | 3,124 | 3.01 | 1.24 |
| 2019-08-16 | 2.98 | 3.07 | 2.97 | 2.99 | 0.03 | 1.01 | 82,157 | 2,473 | 3.38 | 1.00 |
| 2019-08-15 | 2.90 | 2.97 | 2.89 | 2.96 | -0.04 | -1.33 | 69,727 | 2,041 | 2.67 | 0.85 |
| 2019-08-14 | 3.03 | 3.05 | 2.98 | 3.00 | 0.01 | 0.33 | 63,460 | 1,910 | 2.34 | 0.77 |
| 2019-08-13 | 3.02 | 3.03 | 2.97 | 2.99 | -0.06 | -1.97 | 50,189 | 1,505 | 1.97 | 0.61 |
| 2019-08-12 | 3.05 | 3.05 | 3.00 | 3.05 | 0.01 | 0.33 | 51,190 | 1,545 | 1.64 | 0.62 |
| 2019-08-09 | 3.08 | 3.11 | 3.01 | 3.04 | -0.04 | -1.30 | 71,169 | 2,179 | 3.25 | 0.87 |
| 2019-08-08 | 3.07 | 3.11 | 3.06 | 3.08 | 0.02 | 0.65 | 48,012 | 1,479 | 1.63 | 0.58 |
| 2019-08-07 | 3.09 | 3.13 | 3.04 | 3.06 | -0.01 | -0.33 | 54,354 | 1,673 | 2.93 | 0.66 |
| 2019-08-06 | 3.16 | 3.21 | 2.97 | 3.07 | -0.14 | -4.36 | 83,248 | 2,556 | 7.48 | 1.01 |
| 2019-08-05 | 3.19 | 3.27 | 3.17 | 3.21 | 0.02 | 0.63 | 71,505 | 2,304 | 3.13 | 0.87 |
| 2019-08-02 | 3.24 | 3.24 | 3.17 | 3.19 | -0.10 | -3.04 | 60,789 | 1,947 | 2.13 | 0.74 |
| 2019-08-01 | 3.34 | 3.35 | 3.27 | 3.29 | -0.04 | -1.20 | 46,459 | 1,535 | 2.40 | 0.57 |
| 2019-07-31 | 3.40 | 3.40 | 3.31 | 3.33 | -0.07 | -2.06 | 72,076 | 2,404 | 2.65 | 0.88 |
| 2019-07-30 | 3.42 | 3.43 | 3.38 | 3.40 | 0.00 | 0.00 | 45,242 | 1,543 | 1.47 | 0.55 |
| 2019-07-29 | 3.45 | 3.45 | 3.36 | 3.40 | -0.05 | -1.45 | 50,215 | 1,707 | 2.61 | 0.61 |
| 2019-07-26 | 3.47 | 3.50 | 3.41 | 3.45 | -0.04 | -1.15 | 48,642 | 1,674 | 2.58 | 0.59 |
| 2019-07-25 | 3.52 | 3.54 | 3.45 | 3.49 | -0.04 | -1.13 | 57,860 | 2,019 | 2.55 | 0.70 |
| 2019-07-24 | 3.43 | 3.55 | 3.43 | 3.53 | 0.10 | 2.92 | 73,529 | 2,582 | 3.50 | 0.89 |
| 2019-07-23 | 3.43 | 3.44 | 3.39 | 3.43 | 0.03 | 0.88 | 37,921 | 1,295 | 1.47 | 0.46 |
| 2019-07-22 | 3.62 | 3.66 | 3.39 | 3.40 | -0.24 | -6.59 | 89,988 | 3,131 | 7.42 | 1.09 |
| 2019-07-19 | 3.53 | 3.66 | 3.53 | 3.64 | 0.11 | 3.12 | 64,708 | 2,329 | 3.68 | 0.79 |
| 2019-07-18 | 3.57 | 3.61 | 3.51 | 3.53 | -0.06 | -1.67 | 41,637 | 1,483 | 2.79 | 0.51 |
| 2019-07-17 | 3.60 | 3.63 | 3.57 | 3.59 | 0.00 | 0.00 | 30,848 | 1,113 | 1.67 | 0.38 |
| 2019-07-16 | 3.57 | 3.65 | 3.56 | 3.59 | 0.02 | 0.56 | 32,470 | 1,170 | 2.52 | 0.40 |
| 2019-07-15 | 3.55 | 3.60 | 3.40 | 3.57 | -0.03 | -0.83 | 57,491 | 2,029 | 5.56 | 0.70 |
| 2019-07-12 | 3.68 | 3.68 | 3.60 | 3.60 | -0.04 | -1.10 | 40,824 | 1,481 | 2.20 | 0.50 |
| 2019-07-11 | 3.59 | 3.64 | 3.57 | 3.64 | 0.06 | 1.68 | 40,376 | 1,457 | 1.96 | 0.49 |
| 2019-07-10 | 3.63 | 3.63 | 3.57 | 3.58 | -0.05 | -1.38 | 39,206 | 1,412 | 1.65 | 0.48 |
| 2019-07-09 | 3.58 | 3.65 | 3.58 | 3.63 | 0.01 | 0.28 | 39,480 | 1,428 | 1.93 | 0.48 |
| 2019-07-08 | 3.75 | 3.75 | 3.60 | 3.62 | -0.15 | -3.98 | 66,260 | 2,419 | 3.98 | 0.81 |
| 2019-07-05 | 3.86 | 3.87 | 3.73 | 3.77 | -0.05 | -1.31 | 77,741 | 2,945 | 3.66 | 0.95 |
| 2019-07-04 | 3.81 | 4.10 | 3.78 | 3.82 | 0.00 | 0.00 | 134,900 | 5,256 | 8.38 | 1.64 |
| 2019-07-03 | 3.79 | 3.85 | 3.75 | 3.82 | 0.01 | 0.26 | 62,954 | 2,386 | 2.62 | 0.77 |
| 2019-07-02 | 3.76 | 3.87 | 3.76 | 3.81 | 0.03 | 0.79 | 75,157 | 2,873 | 2.91 | 0.91 |
| 2019-07-01 | 3.76 | 3.79 | 3.71 | 3.78 | 0.09 | 2.44 | 74,158 | 2,785 | 2.17 | 0.90 |
