银邦股份（300337）历史交易数据_股票行情

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(%)
2022-08-09	15.69	16.85	15.07	16.35	0.49	3.09	555,072	88,219	11.22	6.75
2022-08-08	14.38	16.05	14.09	15.86	1.46	10.14	601,250	90,877	13.61	7.32
2022-08-05	15.20	15.25	14.18	14.40	-0.30	-2.04	438,948	64,153	7.28	5.34
2022-08-04	15.01	15.20	14.02	14.70	-0.16	-1.08	547,620	79,792	7.94	6.66
2022-08-03	15.70	16.29	14.64	14.86	-1.23	-7.64	888,804	137,802	10.25	10.81
2022-08-02	15.51	17.00	14.91	16.09	0.61	3.94	1,041,769	166,309	13.50	12.67
2022-08-01	14.38	15.90	13.51	15.48	2.19	16.48	1,085,415	163,192	17.98	13.21
2022-07-29	12.30	13.78	12.00	13.29	1.05	8.58	847,991	110,594	14.54	10.32
2022-07-28	11.99	12.86	11.78	12.24	0.37	3.12	851,268	105,526	9.10	10.36
2022-07-27	12.40	12.55	11.50	11.87	-0.13	-1.08	685,749	81,829	8.75	8.34
2022-07-26	11.57	12.09	11.35	12.00	0.29	2.48	408,636	48,065	6.32	4.97
2022-07-25	11.61	12.23	11.30	11.71	0.05	0.43	466,112	55,037	7.98	5.67
2022-07-22	12.07	12.25	11.35	11.66	-0.29	-2.43	511,363	59,974	7.53	6.22
2022-07-21	11.70	12.26	10.94	11.95	0.42	3.64	577,710	67,828	11.45	7.03
2022-07-20	11.50	11.81	11.33	11.53	-0.24	-2.04	368,971	42,396	4.08	4.49
2022-07-19	11.54	12.30	11.50	11.77	0.00	0.00	497,056	59,383	6.80	6.05
2022-07-18	11.50	11.80	10.90	11.77	0.28	2.44	383,469	43,881	7.83	4.67
2022-07-15	11.40	12.07	11.28	11.49	-0.11	-0.95	449,237	52,438	6.81	5.47
2022-07-14	10.77	11.78	10.75	11.60	0.76	7.01	437,140	49,945	9.50	5.32
2022-07-13	10.59	10.97	10.40	10.84	0.13	1.21	299,436	32,202	5.32	3.64
2022-07-12	11.33	11.34	10.64	10.71	-0.63	-5.56	371,087	40,401	6.17	4.51
2022-07-11	11.22	11.42	10.90	11.34	0.19	1.70	320,234	35,784	4.66	3.90
2022-07-08	11.87	11.88	10.99	11.15	-0.71	-5.99	507,245	57,316	7.50	6.17
2022-07-07	11.28	12.12	11.09	11.86	0.57	5.05	606,975	71,429	9.12	7.38
2022-07-06	11.43	11.70	11.03	11.29	-0.33	-2.84	415,770	47,078	5.77	5.06
2022-07-05	11.72	12.26	11.32	11.62	-0.24	-2.02	482,174	56,378	7.93	5.87
2022-07-04	12.19	12.60	11.75	11.86	-0.16	-1.33	583,397	70,927	7.07	7.10
2022-07-01	11.35	12.45	10.90	12.02	0.99	8.98	867,073	101,475	14.05	10.55

起始日期	上市日
截止日期	今日

银邦股份 (300337)

银邦股份(300337) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值