银邦股份(300337)股票行情
银邦股份(300337)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 14.68 | 15.42 | 1.06 | 7.38% | 14.40 | 15.66 | 652480 | 98715.17 | 9.17% | 31.00 |
| 2026-02-02 | 14.76 | 14.36 | -0.64 | -4.27% | 14.30 | 15.25 | 420911 | 61872.88 | 5.92% | 0.00 |
| 2026-01-30 | 15.16 | 15.00 | -0.46 | -2.98% | 14.62 | 15.33 | 502547 | 75139.09 | 7.06% | 12.00 |
| 2026-01-29 | 15.84 | 15.46 | -0.36 | -2.28% | 15.44 | 16.10 | 635044 | 99684.13 | 8.93% | 15.00 |
| 2026-01-28 | 16.17 | 15.82 | -0.51 | -3.12% | 15.66 | 16.38 | 586515 | 93013.59 | 8.24% | 6.00 |
| 2026-01-27 | 16.31 | 16.33 | -0.39 | -2.33% | 15.82 | 16.75 | 622738 | 101291.99 | 8.75% | 40.00 |
| 2026-01-26 | 18.00 | 16.72 | -1.15 | -6.44% | 16.43 | 18.15 | 1071454 | 183296.58 | 15.06% | 5.00 |
| 2026-01-23 | 16.30 | 17.87 | 2.12 | 13.46% | 15.83 | 18.30 | 1559858 | 270089.41 | 21.93% | 112.00 |
| 2026-01-22 | 14.97 | 15.75 | 0.57 | 3.75% | 14.86 | 15.93 | 707050 | 109962.95 | 9.94% | 11.00 |
| 2026-01-21 | 15.50 | 15.18 | -0.34 | -2.19% | 15.07 | 15.91 | 738762 | 113134.49 | 10.38% | 2.00 |
| 2026-01-20 | 17.16 | 15.52 | -1.52 | -8.92% | 15.15 | 17.65 | 1083906 | 174131.72 | 15.24% | 10.00 |
| 2026-01-19 | 16.31 | 17.04 | 0.37 | 2.22% | 16.31 | 17.79 | 672980 | 115071.38 | 9.46% | 33.00 |
| 2026-01-16 | 16.86 | 16.67 | -0.12 | -0.71% | 16.42 | 17.22 | 771234 | 129966.25 | 10.84% | 0.00 |
| 2026-01-15 | 16.77 | 16.79 | -0.48 | -2.78% | 16.36 | 17.25 | 801382 | 133664.03 | 11.26% | 57.00 |
| 2026-01-14 | 18.34 | 17.27 | -1.11 | -6.04% | 17.04 | 18.99 | 1385576 | 248545.80 | 19.48% | 56.00 |
| 2026-01-13 | 20.20 | 18.38 | -2.78 | -13.14% | 18.26 | 20.20 | 1212372 | 229710.27 | 17.04% | 10.00 |
| 2026-01-12 | 18.96 | 21.16 | 2.54 | 13.64% | 18.34 | 21.73 | 1566098 | 310724.34 | 22.01% | 30.00 |
| 2026-01-09 | 19.06 | 18.62 | -0.28 | -1.48% | 18.00 | 19.90 | 1581392 | 299166.72 | 22.23% | 10.00 |
| 2026-01-08 | 17.91 | 18.90 | 1.00 | 5.59% | 17.90 | 20.33 | 1636318 | 311338.00 | 23.00% | 16.00 |
| 2026-01-07 | 16.31 | 17.90 | 0.45 | 2.58% | 16.02 | 18.20 | 1679605 | 288303.53 | 23.61% | 68.00 |
| 2026-01-06 | 16.20 | 17.45 | 1.25 | 7.72% | 15.73 | 17.59 | 1547555 | 260829.20 | 21.75% | 40.00 |
| 2026-01-05 | 16.68 | 16.20 | 0.69 | 4.45% | 15.72 | 16.80 | 1524626 | 248053.89 | 21.43% | 23.00 |
| 2025-12-31 | 14.67 | 15.51 | 0.93 | 6.38% | 14.59 | 15.99 | 1454770 | 224846.34 | 20.45% | 145.00 |
| 2025-12-30 | 15.30 | 14.58 | -1.04 | -6.66% | 14.49 | 15.60 | 1270364 | 190130.33 | 17.86% | 34.00 |
| 2025-12-29 | 13.82 | 15.62 | 1.94 | 14.18% | 13.41 | 16.16 | 1847753 | 270596.88 | 25.97% | 29.00 |
| 2025-12-26 | 13.46 | 13.68 | 0.16 | 1.18% | 13.30 | 13.96 | 872790 | 119094.63 | 12.27% | 145.00 |
| 2025-12-25 | 13.04 | 13.52 | 0.47 | 3.60% | 12.92 | 13.63 | 911408 | 121993.29 | 12.81% | 51.00 |
| 2025-12-24 | 12.30 | 13.05 | 0.67 | 5.41% | 12.17 | 13.28 | 1009280 | 130463.36 | 14.19% | 300.20 |
| 2025-12-23 | 12.83 | 12.38 | -0.45 | -3.51% | 12.30 | 13.52 | 829078 | 105804.30 | 11.65% | 43.00 |
| 2025-12-22 | 13.29 | 12.83 | -0.41 | -3.10% | 12.78 | 13.42 | 579139 | 75174.19 | 8.14% | 59.00 |
| 2025-12-19 | 13.40 | 13.24 | -0.17 | -1.27% | 13.06 | 13.76 | 863300 | 115185.56 | 12.14% | 37.00 |
| 2025-12-18 | 13.88 | 13.41 | -0.40 | -2.90% | 13.36 | 14.18 | 1099374 | 150508.58 | 15.45% | 113.00 |
| 2025-12-17 | 12.47 | 13.81 | 1.13 | 8.91% | 11.83 | 14.29 | 1741182 | 226441.47 | 24.48% | 10.00 |
| 2025-12-16 | 13.33 | 12.68 | -0.98 | -7.17% | 12.06 | 13.50 | 1126214 | 141436.00 | 15.83% | 66.00 |
| 2025-12-15 | 14.81 | 13.66 | -0.22 | -1.59% | 13.61 | 14.94 | 1156370 | 163122.38 | 16.26% | 61.00 |
| 2025-12-12 | 13.26 | 13.88 | 0.22 | 1.61% | 13.26 | 14.11 | 1169935 | 160240.80 | 16.45% | 185.00 |
| 2025-12-11 | 13.76 | 13.66 | -0.03 | -0.22% | 13.51 | 14.47 | 1439800 | 201282.20 | 20.24% | 157.00 |
| 2025-12-10 | 13.33 | 13.69 | 0.67 | 5.15% | 13.07 | 13.94 | 1295206 | 174375.11 | 18.21% | 289.00 |
| 2025-12-09 | 13.35 | 13.02 | -0.55 | -4.05% | 12.68 | 13.65 | 1420278 | 185964.89 | 19.96% | 0.00 |
| 2025-12-08 | 12.00 | 13.57 | 2.26 | 19.98% | 11.91 | 13.57 | 1091560 | 143177.02 | 15.34% | 0.00 |
| 2025-12-05 | 10.82 | 11.31 | 0.45 | 4.14% | 10.70 | 11.55 | 668481 | 74976.31 | 9.40% | 21.00 |
| 2025-12-04 | 11.21 | 10.86 | -0.55 | -4.82% | 10.83 | 11.36 | 615028 | 67870.71 | 8.65% | 60.00 |
| 2025-12-03 | 10.86 | 11.41 | 0.54 | 4.97% | 10.72 | 11.76 | 1071447 | 121713.62 | 15.06% | 44.00 |
| 2025-12-02 | 10.85 | 10.87 | -0.07 | -0.64% | 10.50 | 11.00 | 355234 | 38373.36 | 4.99% | 0.00 |
| 2025-12-01 | 11.08 | 10.94 | 0.20 | 1.86% | 10.80 | 11.25 | 658501 | 72523.05 | 9.26% | 1.00 |
| 2025-11-28 | 9.97 | 10.74 | 0.81 | 8.16% | 9.88 | 10.78 | 664382 | 69711.12 | 9.34% | 82.00 |
| 2025-11-27 | 10.05 | 9.93 | -0.04 | -0.40% | 9.91 | 10.26 | 192531 | 19342.03 | 2.71% | 0.00 |
| 2025-11-26 | 10.36 | 9.97 | -0.42 | -4.04% | 9.95 | 10.48 | 273890 | 27833.23 | 3.85% | 0.00 |
| 2025-11-25 | 10.11 | 10.39 | 0.38 | 3.80% | 9.96 | 10.54 | 309074 | 31882.62 | 4.34% | 29.00 |
| 2025-11-24 | 9.68 | 10.01 | 0.39 | 4.05% | 9.62 | 10.08 | 203027 | 20065.54 | 2.85% | 9.00 |
| 2025-11-21 | 10.07 | 9.62 | -0.56 | -5.50% | 9.58 | 10.10 | 247129 | 24243.22 | 3.47% | 6.00 |
| 2025-11-20 | 10.07 | 10.18 | 0.15 | 1.50% | 10.06 | 10.38 | 193042 | 19748.72 | 2.71% | 9.00 |
| 2025-11-19 | 10.24 | 10.03 | -0.18 | -1.76% | 9.96 | 10.33 | 165736 | 16688.86 | 2.33% | 0.00 |
| 2025-11-18 | 10.45 | 10.21 | -0.33 | -3.13% | 10.13 | 10.50 | 243415 | 24955.11 | 3.42% | 10.00 |
| 2025-11-17 | 10.22 | 10.54 | 0.25 | 2.43% | 10.22 | 10.73 | 315184 | 33075.93 | 4.43% | 1.00 |
| 2025-11-14 | 10.23 | 10.29 | -0.03 | -0.29% | 10.15 | 10.58 | 181589 | 18836.85 | 2.55% | 0.00 |
| 2025-11-13 | 10.27 | 10.32 | 0.03 | 0.29% | 10.20 | 10.43 | 168332 | 17413.41 | 2.37% | 15.00 |
| 2025-11-12 | 10.22 | 10.29 | 0.00 | 0.00% | 10.00 | 10.40 | 241383 | 24661.43 | 3.39% | 2.00 |
| 2025-11-11 | 10.50 | 10.29 | -0.25 | -2.37% | 10.22 | 10.53 | 223593 | 23109.92 | 3.14% | 53.00 |
| 2025-11-10 | 10.48 | 10.54 | 0.10 | 0.96% | 10.38 | 10.63 | 193838 | 20309.15 | 2.72% | 1.00 |
| 2025-11-07 | 10.65 | 10.44 | -0.41 | -3.78% | 10.41 | 10.78 | 333237 | 35193.56 | 4.68% | 0.00 |
| 2025-11-06 | 10.40 | 10.85 | 0.43 | 4.13% | 10.35 | 11.05 | 457478 | 49114.70 | 6.43% | 20.00 |
| 2025-11-05 | 10.27 | 10.42 | 0.04 | 0.39% | 10.22 | 10.68 | 271730 | 28566.98 | 3.82% | 0.00 |
| 2025-11-04 | 10.30 | 10.38 | 0.02 | 0.19% | 10.18 | 10.50 | 228240 | 23606.90 | 3.21% | 194.00 |
| 2025-11-03 | 10.21 | 10.36 | 0.12 | 1.17% | 10.16 | 10.36 | 173808 | 17878.23 | 2.44% | 5.00 |
| 2025-10-31 | 9.96 | 10.24 | 0.27 | 2.71% | 9.91 | 10.35 | 237379 | 24106.96 | 3.34% | 70.00 |
| 2025-10-30 | 10.06 | 9.97 | -0.12 | -1.19% | 9.88 | 10.15 | 128523 | 12820.54 | 1.81% | 0.00 |
| 2025-10-29 | 9.97 | 10.09 | 0.15 | 1.51% | 9.88 | 10.10 | 130439 | 13052.97 | 1.83% | 1.00 |
| 2025-10-28 | 9.93 | 9.94 | 0.00 | 0.00% | 9.85 | 10.07 | 99624 | 9931.75 | 1.40% | 0.00 |
| 2025-10-27 | 10.05 | 9.94 | -0.06 | -0.60% | 9.86 | 10.06 | 114989 | 11446.72 | 1.62% | 2.00 |
| 2025-10-24 | 9.95 | 10.00 | 0.05 | 0.50% | 9.92 | 10.13 | 97055 | 9733.83 | 1.36% | 0.00 |
| 2025-10-23 | 9.87 | 9.95 | 0.08 | 0.81% | 9.76 | 9.96 | 92799 | 9124.27 | 1.30% | 0.00 |
| 2025-10-22 | 9.90 | 9.87 | -0.11 | -1.10% | 9.80 | 10.00 | 95896 | 9488.05 | 1.35% | 0.00 |
| 2025-10-21 | 9.86 | 9.98 | 0.19 | 1.94% | 9.77 | 10.00 | 93822 | 9301.35 | 1.32% | 12.00 |
| 2025-10-20 | 9.88 | 9.79 | -0.04 | -0.41% | 9.73 | 9.99 | 101377 | 9965.59 | 1.43% | 0.00 |
| 2025-10-17 | 10.12 | 9.83 | -0.27 | -2.67% | 9.80 | 10.18 | 122055 | 12144.76 | 1.72% | 0.00 |
| 2025-10-16 | 10.29 | 10.10 | -0.22 | -2.13% | 10.08 | 10.31 | 114439 | 11625.91 | 1.61% | 0.00 |
| 2025-10-15 | 10.35 | 10.32 | -0.05 | -0.48% | 10.20 | 10.42 | 133653 | 13734.44 | 1.88% | 0.00 |
| 2025-10-14 | 10.52 | 10.37 | -0.08 | -0.77% | 10.33 | 10.73 | 233619 | 24661.22 | 3.28% | 0.00 |
| 2025-10-13 | 9.72 | 10.45 | 0.29 | 2.85% | 9.61 | 10.49 | 231474 | 23371.18 | 3.25% | 0.00 |
深证大盘股票行情在线 K线走势图
银邦股份(300337)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
