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(%) |
| 2020-03-27 | 3.60 | 3.61 | 3.45 | 3.45 | -0.10 | -2.82 | 84,795 | 2,994 | 4.51 | 1.03 |
| 2020-03-26 | 3.60 | 3.63 | 3.54 | 3.55 | -0.07 | -1.93 | 87,340 | 3,133 | 2.49 | 1.06 |
| 2020-03-25 | 3.66 | 3.68 | 3.58 | 3.62 | 0.06 | 1.69 | 129,389 | 4,703 | 2.81 | 1.57 |
| 2020-03-24 | 3.54 | 3.58 | 3.43 | 3.56 | 0.08 | 2.30 | 91,949 | 3,239 | 4.31 | 1.12 |
| 2020-03-23 | 3.52 | 3.61 | 3.48 | 3.48 | -0.16 | -4.40 | 75,118 | 2,657 | 3.57 | 0.91 |
| 2020-03-20 | 3.65 | 3.69 | 3.58 | 3.64 | 0.07 | 1.96 | 105,659 | 3,833 | 3.08 | 1.29 |
| 2020-03-19 | 3.50 | 3.57 | 3.40 | 3.57 | 0.08 | 2.29 | 114,022 | 3,976 | 4.87 | 1.39 |
| 2020-03-18 | 3.62 | 3.66 | 3.46 | 3.49 | -0.10 | -2.79 | 114,774 | 4,104 | 5.57 | 1.40 |
| 2020-03-17 | 3.55 | 3.66 | 3.40 | 3.59 | 0.04 | 1.13 | 142,950 | 5,051 | 7.32 | 1.74 |
| 2020-03-16 | 3.85 | 3.85 | 3.54 | 3.55 | -0.21 | -5.59 | 145,309 | 5,351 | 8.24 | 1.77 |
| 2020-03-13 | 3.60 | 3.84 | 3.55 | 3.76 | -0.07 | -1.83 | 157,571 | 5,853 | 7.57 | 1.92 |
| 2020-03-12 | 3.85 | 3.92 | 3.77 | 3.83 | -0.09 | -2.30 | 117,671 | 4,512 | 3.83 | 1.43 |
| 2020-03-11 | 4.06 | 4.06 | 3.91 | 3.92 | -0.13 | -3.21 | 217,776 | 8,661 | 3.70 | 2.65 |
| 2020-03-10 | 3.66 | 4.15 | 3.66 | 4.05 | 0.23 | 6.02 | 280,012 | 10,874 | 12.83 | 3.41 |
| 2020-03-09 | 4.01 | 4.02 | 3.78 | 3.82 | -0.29 | -7.06 | 273,637 | 10,624 | 5.84 | 3.33 |
| 2020-03-06 | 4.09 | 4.17 | 4.05 | 4.11 | -0.09 | -2.14 | 221,205 | 9,095 | 2.86 | 2.69 |
| 2020-03-05 | 4.09 | 4.20 | 4.01 | 4.20 | 0.14 | 3.45 | 362,460 | 14,915 | 4.68 | 4.41 |
| 2020-03-04 | 3.91 | 4.07 | 3.91 | 4.06 | 0.07 | 1.75 | 217,602 | 8,673 | 4.01 | 2.65 |
| 2020-03-03 | 4.17 | 4.25 | 3.95 | 3.99 | -0.07 | -1.72 | 354,461 | 14,536 | 7.39 | 4.31 |
| 2020-03-02 | 3.94 | 4.10 | 3.90 | 4.06 | 0.16 | 4.10 | 307,827 | 12,260 | 5.13 | 3.75 |
| 2020-02-28 | 4.05 | 4.17 | 3.90 | 3.90 | -0.43 | -9.93 | 438,333 | 17,483 | 6.24 | 5.33 |
| 2020-02-27 | 4.35 | 4.50 | 4.27 | 4.33 | 0.05 | 1.17 | 297,343 | 12,981 | 5.37 | 3.62 |
| 2020-02-26 | 4.20 | 4.65 | 4.20 | 4.28 | -0.19 | -4.25 | 431,510 | 18,912 | 10.07 | 5.25 |
| 2020-02-25 | 4.40 | 4.65 | 4.33 | 4.47 | 0.02 | 0.45 | 545,632 | 24,730 | 7.19 | 6.64 |
| 2020-02-24 | 4.44 | 4.59 | 4.28 | 4.45 | -0.31 | -6.51 | 649,772 | 28,716 | 6.51 | 7.91 |
| 2020-02-21 | 4.89 | 5.28 | 4.70 | 4.76 | -0.25 | -4.99 | 973,960 | 48,695 | 11.58 | 11.85 |
| 2020-02-20 | 5.25 | 5.40 | 4.47 | 5.01 | 0.04 | 0.80 | 1,376,294 | 69,336 | 18.71 | 16.74 |
| 2020-02-19 | 4.97 | 4.97 | 4.79 | 4.97 | 0.45 | 9.96 | 671,365 | 33,332 | 3.98 | 8.17 |
| 2020-02-18 | 4.52 | 4.52 | 4.52 | 4.52 | 0.41 | 9.98 | 41,763 | 1,888 | 0.00 | 0.51 |
| 2020-02-17 | 3.90 | 4.11 | 3.90 | 4.11 | 0.37 | 9.89 | 230,898 | 9,369 | 5.62 | 2.81 |
| 2020-02-14 | 3.55 | 3.84 | 3.53 | 3.74 | 0.17 | 4.76 | 277,955 | 10,258 | 8.68 | 3.38 |
| 2020-02-13 | 3.63 | 3.71 | 3.50 | 3.57 | -0.18 | -4.80 | 272,068 | 9,837 | 5.60 | 3.31 |
| 2020-02-12 | 3.60 | 3.85 | 3.56 | 3.75 | 0.13 | 3.59 | 340,284 | 12,635 | 8.01 | 4.14 |
| 2020-02-11 | 3.68 | 3.85 | 3.59 | 3.62 | 0.02 | 0.56 | 473,902 | 17,544 | 7.22 | 5.77 |
| 2020-02-10 | 3.24 | 3.60 | 3.19 | 3.60 | 0.33 | 10.09 | 269,708 | 9,237 | 12.54 | 3.28 |
| 2020-02-07 | 3.15 | 3.29 | 3.13 | 3.27 | 0.12 | 3.81 | 154,974 | 4,982 | 5.08 | 1.89 |
| 2020-02-06 | 3.10 | 3.18 | 3.04 | 3.15 | 0.02 | 0.64 | 135,076 | 4,239 | 4.47 | 1.64 |
| 2020-02-05 | 3.06 | 3.28 | 3.01 | 3.13 | 0.12 | 3.99 | 130,173 | 4,085 | 8.97 | 1.58 |
| 2020-02-04 | 2.90 | 3.08 | 2.89 | 3.01 | 0.11 | 3.79 | 112,792 | 3,376 | 6.55 | 1.37 |
| 2020-02-03 | 2.90 | 2.92 | 2.90 | 2.90 | -0.32 | -9.94 | 90,109 | 2,614 | 0.62 | 1.10 |
| 2020-01-23 | 3.29 | 3.32 | 3.16 | 3.22 | -0.10 | -3.01 | 66,134 | 2,135 | 4.82 | 0.80 |
| 2020-01-22 | 3.31 | 3.33 | 3.24 | 3.32 | -0.01 | -0.30 | 64,139 | 2,107 | 2.70 | 0.78 |
| 2020-01-21 | 3.40 | 3.40 | 3.33 | 3.33 | -0.06 | -1.77 | 58,657 | 1,964 | 2.06 | 0.71 |
| 2020-01-20 | 3.39 | 3.39 | 3.35 | 3.39 | 0.06 | 1.80 | 59,971 | 2,023 | 1.20 | 0.73 |
| 2020-01-17 | 3.39 | 3.39 | 3.31 | 3.33 | -0.06 | -1.77 | 67,551 | 2,256 | 2.36 | 0.82 |
| 2020-01-16 | 3.35 | 3.43 | 3.34 | 3.39 | 0.04 | 1.19 | 73,694 | 2,491 | 2.69 | 0.90 |
| 2020-01-15 | 3.39 | 3.42 | 3.34 | 3.35 | -0.07 | -2.05 | 82,086 | 2,757 | 2.34 | 1.00 |
| 2020-01-14 | 3.40 | 3.50 | 3.38 | 3.42 | 0.05 | 1.48 | 128,260 | 4,410 | 3.56 | 1.56 |
| 2020-01-13 | 3.38 | 3.43 | 3.36 | 3.37 | -0.02 | -0.59 | 134,396 | 4,543 | 2.06 | 1.64 |
| 2020-01-10 | 3.52 | 3.58 | 3.37 | 3.39 | -0.28 | -7.63 | 360,202 | 12,462 | 5.72 | 4.38 |
| 2020-01-09 | 3.85 | 3.85 | 3.62 | 3.67 | 0.17 | 4.86 | 554,959 | 21,014 | 6.57 | 6.75 |
| 2020-01-08 | 3.48 | 3.56 | 3.37 | 3.50 | 0.05 | 1.45 | 227,268 | 7,913 | 5.51 | 2.77 |
| 2020-01-07 | 3.35 | 3.46 | 3.35 | 3.45 | 0.07 | 2.07 | 153,720 | 5,243 | 3.25 | 1.87 |
| 2020-01-06 | 3.33 | 3.38 | 3.30 | 3.38 | 0.08 | 2.42 | 128,723 | 4,309 | 2.42 | 1.57 |
| 2020-01-03 | 3.24 | 3.32 | 3.22 | 3.30 | 0.05 | 1.54 | 83,899 | 2,750 | 3.08 | 1.02 |
| 2020-01-02 | 3.23 | 3.25 | 3.20 | 3.25 | 0.06 | 1.88 | 62,131 | 2,008 | 1.57 | 0.76 |
