当前位置: 爱股网 > 股票行情 > 银邦股份(300337)股票行情

银邦股份(300337)股票行情

银邦股份(300337)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	12.01	12.08	0.24	2.03%	11.92	12.17	214931	25960.83	3.02%	0.00
2026-03-24	11.97	11.84	0.22	1.89%	11.40	12.04	218997	25651.54	3.08%	3.00
2026-03-23	12.10	11.62	-0.73	-5.91%	11.51	12.35	267590	31815.95	3.76%	0.00
2026-03-20	13.02	12.35	-0.67	-5.15%	12.30	13.13	270683	34188.30	3.80%	19.00
2026-03-19	12.96	13.02	-0.16	-1.21%	12.88	13.33	268829	35204.81	3.78%	4.00
2026-03-18	12.70	13.18	0.45	3.53%	12.65	13.21	262113	33944.80	3.68%	32.00
2026-03-17	13.24	12.73	-0.42	-3.19%	12.66	13.28	189746	24497.40	2.67%	0.00
2026-03-16	13.01	13.15	0.11	0.84%	12.88	13.18	169197	22077.50	2.38%	0.00
2026-03-13	13.31	13.04	-0.37	-2.76%	13.00	13.47	223944	29561.97	3.15%	0.00
2026-03-12	13.72	13.41	-0.41	-2.97%	13.25	13.82	291307	39146.89	4.09%	0.00
2026-03-11	14.06	13.82	-0.25	-1.78%	13.76	14.23	232036	32323.82	3.26%	10.00
2026-03-10	13.85	14.07	0.41	3.00%	13.82	14.25	262363	36821.92	3.69%	0.00
2026-03-09	13.62	13.66	-0.19	-1.37%	13.03	13.71	355029	47366.51	4.99%	0.00
2026-03-06	13.65	13.85	0.06	0.44%	13.61	14.07	228998	31741.11	3.22%	115.00
2026-03-05	13.98	13.79	0.08	0.58%	13.60	14.24	280099	39025.05	3.94%	0.00
2026-03-04	13.53	13.71	0.02	0.15%	13.41	14.04	303097	41771.09	4.26%	16.00
2026-03-03	15.07	13.69	-1.40	-9.28%	13.58	15.09	624990	88027.77	8.79%	30.00
2026-03-02	15.30	15.09	-0.38	-2.46%	14.89	15.50	531297	80390.33	7.47%	0.00
2026-02-27	14.80	15.47	0.48	3.20%	14.76	15.60	649577	99725.95	9.13%	28.00
2026-02-26	14.69	14.99	0.36	2.46%	14.38	15.13	500484	74358.39	7.04%	10.00
2026-02-25	14.40	14.63	0.31	2.16%	14.25	14.77	346723	50546.52	4.87%	2.00
2026-02-24	14.48	14.32	0.00	0.00%	14.28	14.65	312332	45115.32	4.39%	4.00
2026-02-13	14.56	14.32	-0.17	-1.17%	14.32	14.96	319595	46657.63	4.49%	0.00
2026-02-12	14.55	14.49	-0.07	-0.48%	14.37	14.74	268315	39084.84	3.77%	15.00
2026-02-11	14.71	14.56	-0.15	-1.02%	14.53	15.11	365841	54103.27	5.14%	0.00
2026-02-10	15.00	14.71	-0.28	-1.87%	14.55	15.03	300260	44249.29	4.22%	17.00
2026-02-09	15.15	14.99	0.17	1.15%	14.81	15.25	393673	59019.23	5.53%	0.00
2026-02-06	14.74	14.82	-0.27	-1.79%	14.64	15.23	335633	50061.38	4.72%	17.00
2026-02-05	15.30	15.09	-0.28	-1.82%	14.91	15.65	422691	64478.25	5.94%	0.00
2026-02-04	15.40	15.37	-0.05	-0.32%	15.05	15.66	497037	76158.87	6.99%	0.00
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

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24