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 |
|---|
| 2025-08-01 | 10.51 | 10.45 | -0.10 | -0.95% | 10.40 | 10.67 | 122121 | 12821.31 | 1.72% | 1.00 |
| 2025-07-31 | 10.57 | 10.55 | -0.08 | -0.75% | 10.50 | 10.80 | 187115 | 19910.12 | 2.63% | 0.00 |
| 2025-07-30 | 10.88 | 10.63 | -0.23 | -2.12% | 10.55 | 10.88 | 190189 | 20337.58 | 2.67% | 0.00 |
| 2025-07-29 | 10.91 | 10.86 | -0.07 | -0.64% | 10.72 | 10.95 | 143298 | 15493.39 | 2.01% | 0.00 |
| 2025-07-28 | 10.88 | 10.93 | 0.00 | 0.00% | 10.79 | 10.97 | 125740 | 13704.57 | 1.77% | 0.00 |
| 2025-07-25 | 10.95 | 10.93 | -0.02 | -0.18% | 10.84 | 10.97 | 128719 | 14023.87 | 1.81% | 0.00 |
| 2025-07-24 | 10.72 | 10.95 | 0.23 | 2.15% | 10.71 | 10.98 | 209121 | 22781.84 | 2.94% | 5.00 |
| 2025-07-23 | 10.88 | 10.72 | -0.17 | -1.56% | 10.68 | 10.89 | 139976 | 15098.43 | 1.97% | 0.00 |
| 2025-07-22 | 10.94 | 10.89 | -0.04 | -0.37% | 10.82 | 11.00 | 161542 | 17591.73 | 2.27% | 0.00 |
| 2025-07-21 | 10.74 | 10.93 | 0.18 | 1.67% | 10.72 | 10.99 | 194692 | 21177.83 | 2.74% | 0.00 |
| 2025-07-18 | 10.80 | 10.75 | -0.06 | -0.56% | 10.71 | 10.85 | 110917 | 11943.25 | 1.56% | 0.00 |
| 2025-07-17 | 10.58 | 10.81 | 0.22 | 2.08% | 10.51 | 10.84 | 212038 | 22841.11 | 2.98% | 0.00 |
| 2025-07-16 | 10.65 | 10.59 | -0.06 | -0.56% | 10.56 | 10.75 | 128853 | 13714.53 | 1.81% | 0.00 |
| 2025-07-15 | 10.73 | 10.65 | -0.11 | -1.02% | 10.48 | 10.80 | 162224 | 17226.12 | 2.28% | 0.00 |
| 2025-07-14 | 10.61 | 10.76 | 0.15 | 1.41% | 10.60 | 10.90 | 158375 | 17062.37 | 2.23% | 80.00 |
| 2025-07-11 | 10.59 | 10.62 | 0.03 | 0.28% | 10.49 | 10.74 | 177709 | 18858.25 | 2.50% | 0.00 |
| 2025-07-10 | 10.70 | 10.59 | -0.11 | -1.03% | 10.52 | 10.77 | 157645 | 16735.88 | 2.22% | 4.00 |
| 2025-07-09 | 10.90 | 10.70 | -0.21 | -1.92% | 10.66 | 11.04 | 175684 | 18982.02 | 2.47% | 0.00 |
| 2025-07-08 | 10.67 | 10.91 | 0.24 | 2.25% | 10.64 | 10.99 | 210680 | 22943.25 | 2.96% | 0.00 |
| 2025-07-07 | 10.65 | 10.67 | 0.02 | 0.19% | 10.56 | 10.82 | 90268 | 9654.25 | 1.27% | 10.00 |
| 2025-07-04 | 10.83 | 10.65 | -0.23 | -2.11% | 10.65 | 10.91 | 164017 | 17584.81 | 2.31% | 0.00 |
| 2025-07-03 | 10.86 | 10.88 | 0.01 | 0.09% | 10.72 | 10.95 | 177302 | 19216.68 | 2.49% | 14.00 |
| 2025-07-02 | 10.93 | 10.87 | -0.06 | -0.55% | 10.75 | 11.06 | 216723 | 23587.99 | 3.05% | 0.00 |
| 2025-07-01 | 11.00 | 10.93 | -0.07 | -0.64% | 10.78 | 11.00 | 187076 | 20381.53 | 2.63% | 3.00 |
| 2025-06-30 | 10.99 | 11.00 | 0.02 | 0.18% | 10.89 | 11.08 | 210051 | 23079.72 | 2.95% | 0.00 |
| 2025-06-27 | 10.95 | 10.98 | 0.00 | 0.00% | 10.95 | 11.19 | 229076 | 25346.32 | 3.22% | 0.00 |
| 2025-06-26 | 11.26 | 10.98 | -0.25 | -2.23% | 10.95 | 11.27 | 324388 | 36026.93 | 4.56% | 0.00 |
| 2025-06-25 | 10.87 | 11.23 | 0.36 | 3.31% | 10.79 | 11.29 | 393514 | 43756.38 | 5.53% | 8.00 |
| 2025-06-24 | 10.76 | 10.87 | 0.04 | 0.37% | 10.72 | 10.95 | 258712 | 28120.40 | 3.64% | 0.00 |
| 2025-06-23 | 10.52 | 10.83 | 0.20 | 1.88% | 10.50 | 10.97 | 281822 | 30485.40 | 3.96% | 2.00 |
| 2025-06-20 | 10.65 | 10.63 | -0.04 | -0.37% | 10.41 | 10.75 | 225958 | 23892.72 | 3.18% | 2.00 |
| 2025-06-19 | 10.78 | 10.67 | -0.16 | -1.48% | 10.59 | 10.90 | 277430 | 29736.92 | 3.90% | 0.00 |
| 2025-06-18 | 10.37 | 10.83 | 0.47 | 4.54% | 10.20 | 10.95 | 438955 | 46722.76 | 6.17% | 60.00 |
| 2025-06-17 | 10.52 | 10.36 | -0.23 | -2.17% | 10.30 | 10.62 | 218193 | 22669.69 | 3.07% | 0.00 |
| 2025-06-16 | 10.55 | 10.59 | -0.11 | -1.03% | 10.48 | 10.67 | 303128 | 32045.76 | 4.26% | 0.00 |
| 2025-06-13 | 10.18 | 10.70 | 0.46 | 4.49% | 10.07 | 10.88 | 618719 | 65471.53 | 8.70% | 293.00 |
| 2025-06-12 | 10.14 | 10.24 | 0.06 | 0.59% | 10.09 | 10.26 | 148950 | 15197.02 | 2.09% | 50.00 |
| 2025-06-11 | 10.04 | 10.18 | 0.19 | 1.90% | 10.00 | 10.27 | 146604 | 14934.06 | 2.06% | 0.00 |
| 2025-06-10 | 10.22 | 9.99 | -0.18 | -1.77% | 9.89 | 10.22 | 125203 | 12558.30 | 1.76% | 0.00 |
| 2025-06-09 | 10.08 | 10.17 | 0.08 | 0.79% | 10.08 | 10.26 | 104835 | 10665.43 | 1.47% | 0.00 |
| 2025-06-06 | 10.10 | 10.09 | -0.01 | -0.10% | 10.04 | 10.16 | 93965 | 9479.72 | 1.32% | 0.00 |
| 2025-06-05 | 10.00 | 10.10 | 0.11 | 1.10% | 9.94 | 10.13 | 122516 | 12326.69 | 1.72% | 0.00 |
| 2025-06-04 | 9.95 | 9.99 | 0.10 | 1.01% | 9.88 | 10.08 | 98695 | 9879.72 | 1.39% | 0.00 |
| 2025-06-03 | 9.80 | 9.89 | 0.05 | 0.51% | 9.80 | 10.00 | 95439 | 9474.95 | 1.34% | 0.00 |
| 2025-05-30 | 10.08 | 9.84 | -0.25 | -2.48% | 9.80 | 10.10 | 143208 | 14174.75 | 2.01% | 0.00 |
| 2025-05-29 | 9.88 | 10.09 | 0.18 | 1.82% | 9.86 | 10.09 | 101692 | 10220.55 | 1.43% | 0.00 |
| 2025-05-28 | 9.98 | 9.91 | -0.07 | -0.70% | 9.85 | 10.02 | 87464 | 8687.62 | 1.23% | 0.00 |
| 2025-05-27 | 10.11 | 9.98 | -0.16 | -1.58% | 9.92 | 10.11 | 109893 | 10959.63 | 1.54% | 0.00 |
| 2025-05-26 | 9.93 | 10.14 | 0.17 | 1.71% | 9.91 | 10.15 | 86654 | 8721.77 | 1.22% | 0.00 |
| 2025-05-23 | 10.10 | 9.97 | -0.16 | -1.58% | 9.95 | 10.23 | 113239 | 11410.11 | 1.59% | 0.00 |
| 2025-05-22 | 10.30 | 10.13 | -0.22 | -2.13% | 10.09 | 10.39 | 132680 | 13540.15 | 1.87% | 0.00 |
| 2025-05-21 | 10.56 | 10.35 | -0.22 | -2.08% | 10.35 | 10.57 | 134451 | 13971.33 | 1.89% | 0.00 |
| 2025-05-20 | 10.53 | 10.57 | 0.04 | 0.38% | 10.35 | 10.58 | 116367 | 12208.67 | 1.64% | 0.00 |
| 2025-05-19 | 10.63 | 10.53 | 0.00 | 0.00% | 10.33 | 10.65 | 118785 | 12450.23 | 1.67% | 0.00 |
| 2025-05-16 | 10.44 | 10.53 | 0.02 | 0.19% | 10.43 | 10.78 | 114981 | 12225.13 | 1.62% | 0.00 |
| 2025-05-15 | 10.73 | 10.51 | -0.30 | -2.78% | 10.50 | 10.79 | 129873 | 13729.61 | 1.83% | 1.00 |
| 2025-05-14 | 10.79 | 10.81 | -0.02 | -0.18% | 10.73 | 10.91 | 121659 | 13149.34 | 1.71% | 0.00 |
| 2025-05-13 | 11.15 | 10.83 | -0.10 | -0.91% | 10.80 | 11.18 | 155865 | 17057.65 | 2.19% | 0.00 |
| 2025-05-12 | 10.70 | 10.93 | 0.34 | 3.21% | 10.70 | 10.98 | 166556 | 18099.44 | 2.34% | 65.00 |
| 2025-05-09 | 11.00 | 10.59 | -0.54 | -4.85% | 10.54 | 11.00 | 253918 | 27081.69 | 3.57% | 3.00 |
| 2025-05-08 | 10.95 | 11.13 | 0.22 | 2.02% | 10.81 | 11.15 | 173547 | 19185.51 | 2.44% | 2.00 |
| 2025-05-07 | 11.08 | 10.91 | 0.10 | 0.93% | 10.73 | 11.10 | 216747 | 23572.65 | 3.05% | 0.00 |
| 2025-05-06 | 10.44 | 10.81 | 0.54 | 5.26% | 10.37 | 10.81 | 200163 | 21333.66 | 2.81% | 88.00 |
| 2025-04-30 | 10.19 | 10.27 | 0.09 | 0.88% | 10.03 | 10.44 | 130381 | 13476.29 | 1.83% | 24.00 |
| 2025-04-29 | 10.00 | 10.18 | 0.10 | 0.99% | 9.97 | 10.25 | 92290 | 9377.76 | 1.30% | 0.00 |
| 2025-04-28 | 10.16 | 10.08 | -0.08 | -0.79% | 10.02 | 10.26 | 95206 | 9602.80 | 1.34% | 0.00 |
| 2025-04-25 | 10.13 | 10.16 | 0.01 | 0.10% | 10.11 | 10.37 | 115856 | 11868.04 | 1.63% | 10.00 |
| 2025-04-24 | 10.46 | 10.15 | -0.31 | -2.96% | 10.12 | 10.46 | 151143 | 15451.11 | 2.12% | 0.00 |
| 2025-04-23 | 10.32 | 10.46 | 0.22 | 2.15% | 10.29 | 10.52 | 165551 | 17225.43 | 2.33% | 0.00 |
| 2025-04-22 | 10.40 | 10.24 | -0.20 | -1.92% | 10.23 | 10.49 | 134541 | 13869.76 | 1.89% | 0.00 |
| 2025-04-21 | 10.16 | 10.44 | 0.31 | 3.06% | 10.03 | 10.44 | 155320 | 16005.03 | 2.18% | 38.00 |
| 2025-04-18 | 10.03 | 10.13 | -0.16 | -1.55% | 9.84 | 10.24 | 221967 | 22300.30 | 3.12% | 0.00 |
| 2025-04-17 | 10.33 | 10.29 | -0.06 | -0.58% | 10.28 | 10.49 | 126636 | 13150.05 | 1.78% | 5.00 |
| 2025-04-16 | 10.52 | 10.35 | -0.28 | -2.63% | 10.17 | 10.65 | 181038 | 18764.05 | 2.54% | 1.00 |
| 2025-04-15 | 10.56 | 10.63 | 0.01 | 0.09% | 10.50 | 10.75 | 160798 | 17053.30 | 2.26% | 8.00 |
| 2025-04-14 | 10.73 | 10.62 | 0.20 | 1.92% | 10.56 | 10.81 | 211115 | 22544.49 | 2.97% | 5.00 |
| 2025-04-11 | 10.13 | 10.42 | 0.11 | 1.07% | 10.13 | 10.53 | 220268 | 22907.67 | 3.10% | 14.00 |
| 2025-04-10 | 10.26 | 10.31 | 0.36 | 3.62% | 10.23 | 10.60 | 322008 | 33463.49 | 4.53% | 25.00 |
| 2025-04-09 | 9.34 | 9.95 | 0.47 | 4.96% | 8.54 | 10.07 | 395292 | 37176.83 | 5.56% | 18.00 |
| 2025-04-08 | 9.29 | 9.48 | 0.28 | 3.04% | 9.20 | 9.84 | 360676 | 34254.80 | 5.07% | 0.00 |
深证大盘股票行情在线 K线走势图
