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
2026-05-06	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%
2026-03-12	13.72	13.41	-0.41	-2.97%	13.25	13.82	291307	39146	4.09%
2026-03-11	14.06	13.82	-0.25	-1.78%	13.76	14.23	232036	32323	3.26%
2026-03-10	13.85	14.07	0.41	3.00%	13.82	14.25	262363	36821	3.69%
2026-03-09	13.62	13.66	-0.19	-1.37%	13.03	13.71	355029	47366	4.99%
2026-03-06	13.65	13.85	0.06	0.44%	13.61	14.07	228998	31741	3.22%
2026-03-05	13.98	13.79	0.08	0.58%	13.60	14.24	280099	39025	3.94%
2026-03-04	13.53	13.71	0.02	0.15%	13.41	14.04	303097	41771	4.26%
2026-03-03	15.07	13.69	-1.40	-9.28%	13.58	15.09	624990	88027	8.79%
2026-03-02	15.30	15.09	-0.38	-2.46%	14.89	15.50	531297	80390	7.47%
2026-02-27	14.80	15.47	0.48	3.20%	14.76	15.60	649577	99725	9.13%
2026-02-26	14.69	14.99	0.36	2.46%	14.38	15.13	500484	74358	7.04%
2026-02-25	14.40	14.63	0.31	2.16%	14.25	14.77	346723	50546	4.87%
2026-02-24	14.48	14.32	0.00	0.00%	14.28	14.65	312332	45115	4.39%
2026-02-13	14.56	14.32	-0.17	-1.17%	14.32	14.96	319595	46657	4.49%
2026-02-12	14.55	14.49	-0.07	-0.48%	14.37	14.74	268315	39084	3.77%
2026-02-11	14.71	14.56	-0.15	-1.02%	14.53	15.11	365841	54103	5.14%
2026-02-10	15.00	14.71	-0.28	-1.87%	14.55	15.03	300260	44249	4.22%
2026-02-09	15.15	14.99	0.17	1.15%	14.81	15.25	393673	59019	5.53%
2026-02-06	14.74	14.82	-0.27	-1.79%	14.64	15.23	335633	50061	4.72%
2026-02-05	15.30	15.09	-0.28	-1.82%	14.91	15.65	422691	64478	5.94%
2026-02-04	15.40	15.37	-0.05	-0.32%	15.05	15.66	497037	76158	6.99%
2026-02-03	14.68	15.42	1.06	7.38%	14.40	15.66	652480	98715	9.17%
2026-02-02	14.76	14.36	-0.64	-4.27%	14.30	15.25	420911	61872	5.92%
2026-01-30	15.16	15.00	-0.46	-2.98%	14.62	15.33	502547	75139	7.06%
2026-01-29	15.84	15.46	-0.36	-2.28%	15.44	16.10	635044	99684	8.93%
2026-01-28	16.17	15.82	-0.51	-3.12%	15.66	16.38	586515	93013	8.24%
2026-01-27	16.31	16.33	-0.39	-2.33%	15.82	16.75	622738	101291	8.75%