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(%) |
| 2019-07-19 | 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 |
