银邦股份( 300337.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-02-26 | 5.05 | 5.25 | 4.98 | 5.11 | -1.35% | -0.70% | 0.45% | 26,360,400 | 135,647,000 | 90% | 5.15 | -3.71% | 5.33 | -0.39% | 5.32 | 0.47% | 5.09 | 0.77% | 0.13% |  |
| 2021-02-25 | 5.62 | 5.63 | 5.15 | 5.18 | -4.78% | -3.07% | 2.61% | 36,216,100 | 193,537,000 | 127% | 5.34 | -1.57% | 5.35 | 0.17% | 5.29 | 1.59% | 5.05 | 1.45% | -0.14% | |
| 2021-02-24 | 5.36 | 5.68 | 5.23 | 5.44 | 3.23% | 0.20% | 9.32% | 45,317,000 | 246,041,000 | 175% | 5.43 | 3.23% | 5.34 | 2.45% | 5.21 | 2.68% | 4.98 | 2.11% | -0.59% | |
| 2021-02-23 | 5.08 | 5.38 | 5.07 | 5.27 | 0.57% | 0.21% | 8.15% | 35,252,400 | 185,402,000 | 148% | 5.26 | -1.22% | 5.22 | 2.58% | 5.07 | 2.63% | 4.87 | 1.42% | -0.96% | |
| 2021-02-22 | 5.20 | 5.56 | 5.10 | 5.24 | 3.97% | -1.58% | 9.05% | 47,606,700 | 253,440,000 | 222% | 5.32 | 7.93% | 5.08 | 6.43% | 4.94 | 5.73% | 4.81 | 2.56% | -1.08% | |
| 2021-02-19 | 4.82 | 5.04 | 4.77 | 5.04 | 4.78% | 2.17% | 7.58% | 23,846,900 | 117,625,000 | 120% | 4.93 | 3.68% | 4.78 | 3.13% | 4.67 | 0.80% | 4.69 | 0.06% | -1.33% |  |
| 2021-02-18 | 4.67 | 4.83 | 4.64 | 4.81 | 6.42% | 1.09% | 2.73% | 23,817,500 | 113,326,000 | 113% | 4.76 | 4.21% | 4.63 | 2.21% | 4.64 | 1.00% | 4.68 | -1.24% | -1.33% | |
| 2021-02-10 | 4.58 | 4.70 | 4.51 | 4.52 | -1.09% | -1.01% | -4.66% | 15,332,900 | 70,014,000 | 66% | 4.57 | 0.84% | 4.53 | -1.74% | 4.59 | -0.41% | 4.74 | -1.33% | -1.16% | |
| 2021-02-09 | 4.43 | 4.64 | 4.40 | 4.57 | 2.24% | 0.93% | -4.89% | 18,919,400 | 85,661,000 | 73% | 4.53 | 0.33% | 4.61 | 0.00% | 4.61 | -0.65% | 4.81 | -1.76% | -0.97% | |
| 2021-02-08 | 4.73 | 4.73 | 4.43 | 4.47 | -6.09% | -0.95% | -8.61% | 23,505,900 | 106,088,000 | 84% | 4.51 | -4.85% | 4.61 | -1.16% | 4.64 | -1.24% | 4.89 | -2.76% | -0.76% | |
| 2021-02-05 | 4.61 | 4.87 | 4.57 | 4.76 | 3.48% | 0.36% | -5.37% | 30,055,500 | 142,547,000 | 99% | 4.74 | 4.77% | 4.67 | 0.60% | 4.70 | -0.70% | 5.03 | -1.87% | -0.39% | |
| 2021-02-04 | 4.59 | 4.66 | 4.44 | 4.60 | -0.65% | 1.61% | -10.26% | 18,497,200 | 83,729,000 | 52% | 4.53 | -3.25% | 4.64 | -1.97% | 4.73 | -3.03% | 5.13 | -3.06% | -0.17% | |
| 2021-02-03 | 4.75 | 4.79 | 4.57 | 4.63 | -1.70% | -1.05% | -12.44% | 19,621,700 | 91,803,000 | 44% | 4.68 | -0.81% | 4.73 | -1.58% | 4.88 | -1.83% | 5.29 | -1.58% | 0.34% | |
| 2021-02-02 | 4.78 | 4.81 | 4.65 | 4.71 | -1.88% | -0.15% | -12.34% | 15,802,600 | 74,546,000 | 30% | 4.72 | -1.67% | 4.81 | -3.09% | 4.97 | -1.99% | 5.37 | 0.15% | 0.60% | |
| 2021-02-01 | 4.81 | 4.94 | 4.68 | 4.80 | 0.84% | 0.06% | -10.53% | 18,764,800 | 90,010,000 | 36% | 4.80 | -1.40% | 4.96 | -1.70% | 5.07 | -2.80% | 5.37 | 0.09% | 0.21% | |
| 2021-01-29 | 5.04 | 5.14 | 4.68 | 4.76 | -5.18% | -2.16% | -11.19% | 28,178,800 | 137,096,000 | 55% | 4.87 | -5.28% | 5.05 | -2.55% | 5.22 | -1.84% | 5.36 | 0.09% | -0.05% | |
| 2021-01-28 | 5.40 | 5.43 | 5.00 | 5.02 | -5.28% | -2.26% | -6.26% | 32,722,100 | 168,066,000 | 68% | 5.14 | 0.55% | 5.18 | -2.65% | 5.32 | -2.67% | 5.36 | 0.41% | -0.13% | |
| 2021-01-27 | 5.13 | 5.30 | 4.97 | 5.30 | 0.19% | 3.76% | -0.62% | 34,974,800 | 178,647,000 | 75% | 5.11 | -3.40% | 5.32 | -1.61% | 5.46 | -1.39% | 5.33 | 0.55% | -0.24% | |
| 2021-01-26 | 5.35 | 5.44 | 5.14 | 5.29 | 0.76% | 0.04% | -0.26% | 34,672,900 | 183,364,000 | 79% | 5.29 | -3.50% | 5.41 | -2.63% | 5.54 | 0.58% | 5.30 | 0.42% | -0.40% | |
| 2021-01-25 | 5.37 | 5.73 | 5.25 | 5.25 | -1.50% | -4.20% | -0.61% | 52,571,000 | 288,088,000 | 128% | 5.48 | 1.29% | 5.55 | -0.64% | 5.51 | 0.97% | 5.28 | 0.90% | -0.49% | |
| 2021-01-22 | 5.38 | 5.69 | 5.29 | 5.33 | -4.14% | -1.48% | 1.81% | 56,125,100 | 303,649,000 | 143% | 5.41 | -4.69% | 5.59 | 0.87% | 5.45 | 1.19% | 5.24 | 0.35% | -0.65% | |
| 2021-01-21 | 5.85 | 5.86 | 5.51 | 5.56 | -4.63% | -2.04% | 6.57% | 93,873,500 | 532,856,000 | 270% | 5.68 | 1.23% | 5.54 | 4.31% | 5.39 | 5.11% | 5.22 | 1.99% | -0.72% | |
| 2021-01-20 | 4.91 | 5.83 | 4.87 | 5.83 | 19.96% | 3.98% | 13.98% | 83,069,500 | 465,792,000 | 285% | 5.61 | 15.87% | 5.31 | 12.36% | 5.13 | 9.97% | 5.12 | 1.05% | -0.90% | |
| 2021-01-19 | 4.75 | 4.92 | 4.71 | 4.86 | 2.75% | 0.43% | -3.99% | 26,347,300 | 127,501,000 | 90% | 4.84 | 2.70% | 4.73 | 2.78% | 4.66 | 0.13% | 5.06 | -3.71% | -0.94% | |
| 2021-01-18 | 4.70 | 4.80 | 4.63 | 4.73 | 2.16% | 0.38% | -10.02% | 20,359,100 | 95,932,000 | 59% | 4.71 | 2.35% | 4.60 | 0.39% | 4.66 | -1.90% | 5.26 | -2.52% | -0.40% | |
| 2021-01-15 | 4.48 | 4.75 | 4.42 | 4.63 | 3.81% | 0.56% | -14.15% | 21,350,900 | 98,306,000 | 50% | 4.60 | 2.95% | 4.58 | -1.59% | 4.75 | -3.10% | 5.39 | -0.70% | 0.05% | |
| 2021-01-14 | 4.59 | 4.59 | 4.37 | 4.46 | -1.33% | -0.27% | -17.88% | 19,279,500 | 86,226,000 | 44% | 4.47 | -3.54% | 4.66 | -3.90% | 4.90 | -4.00% | 5.43 | -0.70% | 0.10% | |
| 2021-01-13 | 4.85 | 4.87 | 4.47 | 4.52 | -6.22% | -2.50% | -17.35% | 29,236,800 | 135,528,000 | 70% | 4.64 | -4.27% | 4.84 | -4.80% | 5.10 | -4.65% | 5.47 | -1.07% | 0.13% | |
| 2021-01-12 | 4.82 | 4.97 | 4.78 | 4.82 | -1.23% | -0.47% | -12.81% | 21,653,400 | 104,866,000 | 56% | 4.84 | -3.72% | 5.09 | -3.96% | 5.35 | -4.46% | 5.53 | -0.45% | 0.16% | |
| 2021-01-11 | 5.21 | 5.27 | 4.86 | 4.88 | 0.00% | -2.98% | -12.12% | 33,129,000 | 166,630,000 | 88% | 5.03 | -5.79% | 5.30 | -4.63% | 5.60 | -2.39% | 5.55 | -0.79% | 0.12% | | |
|
