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(%) |
| 2018-12-13 | 3.83 | 3.86 | 3.74 | 3.81 | 0.02 | 0.53 | 90,351 | 3,434 | 3.17 | 1.10 |
| 2018-12-12 | 3.87 | 3.89 | 3.79 | 3.79 | -0.06 | -1.56 | 57,068 | 2,181 | 2.60 | 0.69 |
| 2018-12-11 | 3.90 | 3.94 | 3.82 | 3.85 | -0.04 | -1.03 | 61,451 | 2,367 | 3.08 | 0.75 |
| 2018-12-10 | 3.84 | 3.95 | 3.84 | 3.89 | 0.01 | 0.26 | 74,409 | 2,907 | 2.84 | 0.91 |
| 2018-12-07 | 3.96 | 3.99 | 3.86 | 3.88 | -0.08 | -2.02 | 64,688 | 2,532 | 3.28 | 0.79 |
| 2018-12-06 | 4.04 | 4.06 | 3.91 | 3.96 | -0.09 | -2.22 | 95,923 | 3,820 | 3.70 | 1.17 |
| 2018-12-05 | 4.04 | 4.11 | 3.95 | 4.05 | 0.01 | 0.25 | 128,920 | 5,203 | 3.96 | 1.57 |
| 2018-12-04 | 4.00 | 4.11 | 3.98 | 4.04 | 0.06 | 1.51 | 131,677 | 5,326 | 3.27 | 1.60 |
| 2018-12-03 | 3.94 | 4.03 | 3.93 | 3.98 | 0.11 | 2.84 | 120,860 | 4,818 | 2.58 | 1.47 |
| 2018-11-30 | 3.89 | 3.90 | 3.77 | 3.87 | 0.02 | 0.52 | 83,640 | 3,207 | 3.38 | 1.02 |
| 2018-11-29 | 3.92 | 3.98 | 3.85 | 3.85 | -0.04 | -1.03 | 117,157 | 4,588 | 3.34 | 1.43 |
| 2018-11-28 | 3.90 | 3.93 | 3.77 | 3.89 | 0.03 | 0.78 | 100,039 | 3,873 | 4.15 | 1.22 |
| 2018-11-27 | 4.04 | 4.05 | 3.78 | 3.86 | -0.08 | -2.03 | 147,485 | 5,744 | 6.85 | 1.79 |
| 2018-11-26 | 3.72 | 3.97 | 3.71 | 3.94 | 0.24 | 6.49 | 200,738 | 7,799 | 7.03 | 2.44 |
| 2018-11-23 | 4.08 | 4.08 | 3.66 | 3.70 | -0.33 | -8.19 | 159,844 | 6,134 | 10.42 | 1.94 |
| 2018-11-22 | 4.06 | 4.10 | 3.98 | 4.03 | 0.00 | 0.00 | 110,341 | 4,460 | 2.98 | 1.34 |
| 2018-11-21 | 4.07 | 4.07 | 3.90 | 4.03 | -0.09 | -2.18 | 161,347 | 6,426 | 4.13 | 1.96 |
| 2018-11-20 | 4.08 | 4.22 | 4.02 | 4.12 | 0.03 | 0.73 | 146,400 | 6,036 | 4.89 | 1.78 |
| 2018-11-19 | 4.13 | 4.17 | 4.03 | 4.09 | -0.03 | -0.73 | 104,437 | 4,273 | 3.40 | 1.27 |
| 2018-11-16 | 4.22 | 4.22 | 4.10 | 4.12 | -0.04 | -0.96 | 129,287 | 5,359 | 2.88 | 1.57 |
| 2018-11-15 | 4.17 | 4.22 | 4.10 | 4.16 | 0.00 | 0.00 | 144,743 | 6,002 | 2.88 | 1.76 |
| 2018-11-14 | 4.15 | 4.33 | 4.10 | 4.16 | 0.03 | 0.73 | 224,936 | 9,442 | 5.57 | 2.74 |
| 2018-11-13 | 3.91 | 4.15 | 3.90 | 4.13 | 0.17 | 4.29 | 244,135 | 9,895 | 6.31 | 2.97 |
| 2018-11-12 | 3.75 | 4.01 | 3.72 | 3.96 | 0.21 | 5.60 | 196,396 | 7,641 | 7.73 | 2.39 |
| 2018-11-09 | 3.76 | 3.80 | 3.72 | 3.75 | -0.02 | -0.53 | 80,747 | 3,039 | 2.12 | 0.98 |
| 2018-11-08 | 3.80 | 3.83 | 3.74 | 3.77 | 0.00 | 0.00 | 112,386 | 4,257 | 2.39 | 1.37 |
| 2018-11-07 | 3.76 | 3.85 | 3.74 | 3.77 | 0.01 | 0.27 | 134,075 | 5,091 | 2.93 | 1.63 |
| 2018-11-06 | 3.78 | 3.83 | 3.65 | 3.76 | 0.00 | 0.00 | 159,499 | 5,970 | 4.79 | 1.94 |
| 2018-11-05 | 3.75 | 3.85 | 3.69 | 3.76 | 0.04 | 1.08 | 176,082 | 6,612 | 4.30 | 2.14 |
| 2018-11-02 | 3.71 | 3.78 | 3.63 | 3.72 | 0.11 | 3.05 | 173,753 | 6,441 | 4.16 | 2.11 |
| 2018-11-01 | 3.55 | 3.80 | 3.52 | 3.61 | 0.08 | 2.27 | 192,504 | 7,026 | 7.93 | 2.34 |
| 2018-10-31 | 3.55 | 3.57 | 3.47 | 3.53 | 0.05 | 1.44 | 108,566 | 3,840 | 2.87 | 1.32 |
| 2018-10-30 | 3.42 | 3.51 | 3.31 | 3.48 | 0.06 | 1.75 | 107,977 | 3,707 | 5.85 | 1.31 |
| 2018-10-29 | 3.55 | 3.55 | 3.41 | 3.42 | -0.09 | -2.56 | 90,044 | 3,135 | 3.99 | 1.10 |
| 2018-10-26 | 3.59 | 3.66 | 3.46 | 3.51 | 0.01 | 0.29 | 139,285 | 4,915 | 5.71 | 1.69 |
| 2018-10-25 | 3.32 | 3.56 | 3.32 | 3.50 | -0.02 | -0.57 | 158,425 | 5,475 | 6.82 | 1.93 |
| 2018-10-24 | 3.44 | 3.78 | 3.44 | 3.52 | 0.06 | 1.73 | 224,403 | 8,013 | 9.83 | 2.73 |
| 2018-10-23 | 3.48 | 3.59 | 3.42 | 3.46 | -0.03 | -0.86 | 168,918 | 5,917 | 4.87 | 2.06 |
| 2018-10-22 | 3.37 | 3.57 | 3.36 | 3.49 | 0.16 | 4.80 | 226,977 | 7,874 | 6.31 | 2.76 |
| 2018-10-19 | 3.23 | 3.36 | 3.12 | 3.33 | 0.08 | 2.46 | 135,499 | 4,436 | 7.38 | 1.65 |
| 2018-10-18 | 3.51 | 3.53 | 3.21 | 3.25 | -0.28 | -7.93 | 138,250 | 4,627 | 9.07 | 1.68 |
| 2018-10-17 | 3.62 | 3.64 | 3.45 | 3.53 | 0.01 | 0.28 | 84,834 | 2,996 | 5.40 | 1.03 |
| 2018-10-16 | 3.66 | 3.67 | 3.48 | 3.52 | -0.09 | -2.49 | 96,099 | 3,427 | 5.26 | 1.17 |
| 2018-10-15 | 3.66 | 3.74 | 3.60 | 3.61 | -0.02 | -0.55 | 93,446 | 3,428 | 3.86 | 1.14 |
| 2018-10-12 | 3.60 | 3.74 | 3.50 | 3.63 | -0.03 | -0.82 | 160,348 | 5,845 | 6.56 | 1.95 |
| 2018-10-11 | 3.90 | 3.91 | 3.66 | 3.66 | -0.41 | -10.07 | 158,549 | 5,934 | 6.14 | 1.93 |
| 2018-10-10 | 4.27 | 4.27 | 4.03 | 4.07 | -0.19 | -4.46 | 125,727 | 5,202 | 5.63 | 1.53 |
| 2018-10-09 | 4.23 | 4.29 | 4.16 | 4.26 | 0.02 | 0.47 | 89,806 | 3,799 | 3.07 | 1.09 |
| 2018-10-08 | 4.42 | 4.43 | 4.20 | 4.24 | -0.26 | -5.78 | 148,006 | 6,405 | 5.11 | 1.80 |
