银邦股份 (300337) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	12.40	12.86	0.43	3.46%	12.15	13.15	383913	49433	5.40%
2026-06-17	12.11	12.43	0.21	1.72%	12.06	12.86	248211	31102	3.49%
2026-06-16	12.08	12.22	0.11	0.91%	12.05	12.44	211825	25983	2.98%
2026-06-15	12.11	12.11	0.16	1.34%	11.92	12.28	238742	28836	3.36%
2026-06-12	12.00	11.95	0.16	1.36%	11.76	12.30	213924	25760	3.01%
2026-06-11	11.55	11.79	0.18	1.55%	11.30	11.98	211410	24543	2.97%
2026-06-10	11.81	11.61	-0.33	-2.76%	11.40	11.87	183113	21239	2.57%
2026-06-09	12.02	11.94	0.06	0.51%	11.69	12.13	192946	22877	2.71%
2026-06-08	12.01	11.88	-0.55	-4.42%	11.83	12.53	289584	35121	4.07%
2026-06-05	12.39	12.43	0.13	1.06%	11.91	12.65	312509	38704	4.39%
2026-06-04	12.15	12.30	0.03	0.24%	12.05	12.55	210414	25772	2.96%
2026-06-03	12.24	12.27	0.03	0.25%	12.12	12.52	239072	29493	3.36%
2026-06-02	12.16	12.24	0.02	0.16%	11.80	12.34	256815	31094	3.61%
2026-06-01	12.33	12.22	-0.19	-1.53%	12.22	12.66	214174	26591	3.01%
2026-05-29	13.33	12.41	-1.11	-8.21%	12.24	13.47	439365	55989	6.18%
2026-05-28	13.50	13.52	0.56	4.32%	13.01	13.65	460294	61282	6.47%
2026-05-27	12.99	12.96	0.08	0.62%	12.84	13.54	511316	67332	7.19%
2026-05-26	12.83	12.88	-0.09	-0.69%	12.51	13.00	285648	36305	4.02%
2026-05-25	13.46	12.97	-0.41	-3.06%	12.81	13.56	245074	32000	3.44%
2026-05-22	13.03	13.38	0.39	3.00%	12.91	13.40	198795	26317	2.79%
2026-05-21	13.67	12.99	-0.66	-4.84%	12.93	13.86	302307	40656	4.25%
2026-05-20	13.48	13.65	0.17	1.26%	13.18	14.05	368352	50237	5.18%
2026-05-19	13.58	13.48	-0.14	-1.03%	13.04	13.61	214451	28577	3.01%
2026-05-18	13.46	13.62	0.07	0.52%	13.26	13.81	213886	29120	3.01%
2026-05-15	13.94	13.55	-0.37	-2.66%	13.39	14.02	269065	36832	3.78%
2026-05-14	14.69	13.92	-0.68	-4.66%	13.88	14.70	355186	50090	4.99%
2026-05-13	14.50	14.60	0.22	1.53%	14.38	14.76	365360	53291	5.14%
2026-05-12	14.61	14.38	-0.84	-5.52%	14.30	14.86	611961	88842	8.60%
2026-05-11	15.16	15.22	-0.05	-0.33%	15.03	15.49	498696	75679	7.01%
2026-05-08	14.80	15.27	0.19	1.26%	14.76	15.30	541990	81482	7.62%
2026-05-07	14.66	15.08	0.42	2.86%	14.60	15.25	575491	86523	8.09%
2026-05-06	14.08	14.66	0.70	5.01%	14.05	14.86	618583	90451	8.70%
2026-04-30	13.84	13.96	0.26	1.90%	13.48	14.11	495455	68618	6.96%
2026-04-29	13.55	13.70	0.08	0.59%	13.51	13.80	213400	29263	3.00%
2026-04-28	14.10	13.62	-0.38	-2.71%	13.54	14.15	294230	40381	4.14%
2026-04-27	13.78	14.00	0.22	1.60%	13.61	14.12	299524	41687	4.21%
2026-04-24	14.01	13.78	-0.35	-2.48%	13.57	14.05	326755	45013	4.59%
2026-04-23	14.50	14.13	-0.43	-2.95%	14.00	14.54	413603	58610	5.81%
2026-04-22	14.50	14.56	-0.23	-1.56%	14.30	14.60	530420	76731	7.46%
2026-04-21	14.60	14.79	0.07	0.48%	14.51	15.05	617516	91084	8.68%
2026-04-20	14.30	14.72	0.48	3.37%	14.14	14.77	752396	109467	10.58%
2026-04-17	13.80	14.24	0.68	5.01%	13.68	14.43	740806	104341	10.41%
2026-04-16	13.31	13.56	0.26	1.95%	13.27	13.67	293430	39712	4.12%
2026-04-15	13.37	13.30	0.03	0.23%	13.24	13.81	484014	65393	6.80%
2026-04-14	12.83	13.27	0.58	4.57%	12.73	13.29	366082	47753	5.15%
2026-04-13	12.45	12.69	0.12	0.95%	12.41	12.84	191531	24276	2.69%
2026-04-10	12.60	12.57	0.01	0.08%	12.54	12.85	228516	28986	3.21%
2026-04-09	12.58	12.56	-0.26	-2.03%	12.44	12.75	206867	25999	2.91%
2026-04-08	12.20	12.82	0.91	7.64%	12.20	12.84	361103	45527	5.08%
2026-04-07	11.98	11.91	-0.07	-0.58%	11.77	12.10	204506	24431	2.87%
2026-04-03	12.59	11.98	-0.60	-4.77%	11.77	12.70	393305	47556	5.53%
2026-04-02	13.02	12.58	-0.56	-4.26%	12.45	13.23	364214	46503	5.12%
2026-04-01	13.34	13.14	-0.44	-3.24%	13.01	13.45	528851	69557	7.43%
2026-03-31	12.90	13.58	0.39	2.96%	12.70	13.70	855337	113592	12.02%
2026-03-30	12.78	13.19	1.01	8.29%	12.62	13.47	825617	107631	11.61%
2026-03-27	11.80	12.18	0.19	1.58%	11.72	12.29	170500	20605	2.40%
2026-03-26	12.10	11.99	-0.09	-0.75%	11.77	12.13	196294	23475	2.76%
2026-03-25	12.01	12.08	0.24	2.03%	11.92	12.17	214931	25960	3.02%
2026-03-24	11.97	11.84	0.22	1.89%	11.40	12.04	218997	25651	3.08%
2026-03-23	12.10	11.62	-0.73	-5.91%	11.51	12.35	267590	31815	3.76%
2026-03-20	13.02	12.35	-0.67	-5.15%	12.30	13.13	270683	34188	3.80%
2026-03-19	12.96	13.02	-0.16	-1.21%	12.88	13.33	268829	35204	3.78%
2026-03-18	12.70	13.18	0.45	3.53%	12.65	13.21	262113	33944	3.68%
2026-03-17	13.24	12.73	-0.42	-3.19%	12.66	13.28	189746	24497	2.67%
2026-03-16	13.01	13.15	0.11	0.84%	12.88	13.18	169197	22077	2.38%
2026-03-13	13.31	13.04	-0.37	-2.76%	13.00	13.47	223944	29561	3.15%