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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-09-12 | 3.76 | 3.77 | 3.69 | 3.73 | -0.27% | -0.08% | -3.99% | 11,274,000 | 42,085,000 | 37% | 3.73 | -1.01% | 3.82 | -0.47% | 3.82 | -1.65% | 3.89 | 1.15% | 1.78% |  |
| 2019-09-11 | 3.84 | 3.85 | 3.71 | 3.74 | -3.11% | -0.82% | -2.63% | 21,655,100 | 81,672,000 | 67% | 3.77 | -3.36% | 3.84 | -0.29% | 3.88 | -2.07% | 3.84 | 0.37% | 2.10% | |
| 2019-09-10 | 3.85 | 4.02 | 3.80 | 3.86 | 0.00% | -1.08% | 0.86% | 23,552,600 | 91,900,000 | 77% | 3.90 | 1.91% | 3.85 | -1.44% | 3.97 | -0.28% | 3.83 | 0.95% | 2.22% |  |
| 2019-09-09 | 3.83 | 3.87 | 3.76 | 3.86 | 1.31% | 0.81% | 1.82% | 22,613,600 | 86,584,000 | 76% | 3.83 | 0.34% | 3.90 | -2.28% | 3.98 | -0.23% | 3.79 | 0.53% | 2.18% | |
| 2019-09-06 | 3.82 | 3.93 | 3.74 | 3.81 | -2.56% | -0.16% | 1.03% | 29,537,600 | 112,716,000 | 106% | 3.82 | -4.19% | 3.99 | -0.97% | 3.99 | 1.53% | 3.77 | 0.78% | 2.14% | |
| 2019-09-05 | 3.95 | 4.08 | 3.91 | 3.91 | -4.63% | -1.83% | 4.49% | 53,192,200 | 211,854,000 | 216% | 3.98 | -1.92% | 4.03 | -0.15% | 3.93 | 3.26% | 3.74 | 2.61% | 2.09% | |
| 2019-09-04 | 4.15 | 4.38 | 3.83 | 4.10 | 0.74% | 0.96% | 12.42% | 86,799,900 | 352,496,000 | 433% | 4.06 | -0.22% | 4.04 | 14.74% | 3.80 | 8.54% | 3.65 | 8.19% | 1.88% | |
| 2019-09-03 | 4.07 | 4.07 | 4.07 | 4.07 | 10.00% | 0.00% | 20.74% | 5,234,700 | 21,306,000 | 44% | 4.07 | 10.00% | 3.52 | 1.15% | 3.50 | 2.25% | 3.37 | 1.26% | 1.06% | |
| 2019-09-02 | 3.70 | 3.70 | 3.70 | 3.70 | 10.12% | 0.00% | 11.14% | 6,232,300 | 23,060,000 | 47% | 3.70 | 10.12% | 3.48 | 0.87% | 3.43 | 1.21% | 3.33 | 1.03% | 0.95% | |
| 2019-08-30 | 3.34 | 3.46 | 3.29 | 3.36 | 0.00% | 0.00% | 1.97% | 24,990,600 | 83,972,000 | 171% | 3.36 | -4.46% | 3.45 | 0.73% | 3.39 | 0.65% | 3.30 | 0.92% | 0.79% | |
| 2019-08-29 | 3.72 | 3.72 | 3.35 | 3.36 | -4.00% | -4.46% | 2.91% | 43,004,300 | 151,243,000 | 350% | 3.52 | 3.32% | 3.43 | 5.97% | 3.36 | 5.39% | 3.27 | 4.41% | 0.63% | |
| 2019-08-28 | 3.18 | 3.50 | 3.18 | 3.50 | 10.06% | 2.82% | 11.93% | 12,802,100 | 43,574,000 | 145% | 3.40 | 7.89% | 3.23 | 3.52% | 3.19 | 2.18% | 3.13 | 1.56% | 0.08% | |
| 2019-08-27 | 3.15 | 3.27 | 3.11 | 3.18 | 3.92% | 0.79% | 3.28% | 13,665,900 | 43,114,000 | 156% | 3.16 | 3.48% | 3.12 | 0.13% | 3.12 | 0.48% | 3.08 | 0.56% | -0.20% | |
| 2019-08-26 | 3.02 | 3.08 | 3.00 | 3.06 | -1.29% | 0.36% | -0.07% | 6,256,800 | 19,080,000 | 77% | 3.05 | -2.34% | 3.12 | -0.19% | 3.11 | 0.10% | 3.06 | 0.07% | -0.35% | |
| 2019-08-23 | 3.10 | 3.16 | 3.09 | 3.10 | -1.27% | -0.70% | 1.31% | 9,846,800 | 30,738,000 | 125% | 3.12 | -0.73% | 3.12 | 0.26% | 3.11 | 0.65% | 3.06 | 0.26% | -0.46% | |
| 2019-08-22 | 3.07 | 3.32 | 3.04 | 3.14 | 2.28% | -0.16% | 2.88% | 14,089,700 | 44,315,000 | 188% | 3.15 | 2.38% | 3.12 | 1.33% | 3.09 | 1.65% | 3.05 | 0.56% | -0.60% | |
| 2019-08-21 | 3.08 | 3.10 | 3.05 | 3.07 | -0.32% | -0.07% | 1.15% | 5,140,600 | 15,790,000 | 76% | 3.07 | -0.71% | 3.08 | 0.62% | 3.04 | 0.26% | 3.04 | -0.03% | -0.77% | |
| 2019-08-20 | 3.09 | 3.13 | 3.06 | 3.08 | 0.33% | -0.45% | 1.45% | 8,781,500 | 27,170,000 | 131% | 3.09 | 1.11% | 3.06 | 1.63% | 3.03 | 0.67% | 3.04 | 0.13% | -0.91% | |
| 2019-08-19 | 3.00 | 3.09 | 3.00 | 3.07 | 2.68% | 0.33% | 1.25% | 10,210,000 | 31,239,000 | 152% | 3.06 | 1.66% | 3.01 | 0.81% | 3.01 | 0.50% | 3.03 | -0.56% | -1.05% | |
| 2019-08-16 | 2.98 | 3.07 | 2.97 | 2.99 | 1.01% | -0.66% | -1.94% | 8,215,700 | 24,728,000 | 125% | 3.01 | 2.80% | 2.98 | 0.24% | 2.99 | -0.37% | 3.05 | -0.65% | -1.10% | |
| 2019-08-15 | 2.90 | 2.97 | 2.89 | 2.96 | -1.33% | 1.09% | -3.55% | 6,972,800 | 20,415,000 | 106% | 2.93 | -2.72% | 2.98 | -1.10% | 3.00 | -1.05% | 3.07 | -1.13% | -1.16% | |
| 2019-08-14 | 3.03 | 3.05 | 2.98 | 3.00 | 0.33% | -0.33% | -3.35% | 6,346,100 | 19,101,000 | 102% | 3.01 | 0.37% | 3.01 | -0.73% | 3.04 | -0.46% | 3.10 | -1.18% | -1.10% | |
| 2019-08-13 | 3.02 | 3.03 | 2.97 | 2.99 | -1.97% | -0.30% | -4.81% | 5,018,900 | 15,053,000 | 78% | 3.00 | -0.66% | 3.03 | -0.75% | 3.05 | -0.46% | 3.14 | -1.01% | -1.05% | |
| 2019-08-12 | 3.05 | 3.05 | 3.00 | 3.05 | 0.33% | 1.03% | -3.88% | 5,119,000 | 15,454,000 | 80% | 3.02 | -1.40% | 3.05 | -0.59% | 3.06 | -1.32% | 3.17 | -1.00% | -0.99% | |
| 2019-08-09 | 3.08 | 3.11 | 3.01 | 3.04 | -1.30% | -0.72% | -5.15% | 7,116,900 | 21,789,000 | 112% | 3.06 | -0.62% | 3.07 | -0.10% | 3.10 | -0.93% | 3.21 | -1.14% | -0.93% | |
| 2019-08-08 | 3.07 | 3.11 | 3.06 | 3.08 | 0.65% | -0.03% | -5.00% | 4,801,300 | 14,794,000 | 78% | 3.08 | 0.10% | 3.08 | -1.57% | 3.13 | -1.04% | 3.24 | -1.16% | -0.86% | |
| 2019-08-07 | 3.09 | 3.13 | 3.04 | 3.06 | -0.33% | -0.58% | -6.71% | 5,435,400 | 16,729,000 | 86% | 3.08 | 0.23% | 3.12 | -1.08% | 3.17 | -1.59% | 3.28 | -1.38% | -0.77% | |
| 2019-08-06 | 3.16 | 3.21 | 2.97 | 3.07 | -4.36% | -0.03% | -7.70% | 8,324,800 | 25,562,000 | 126% | 3.07 | -4.69% | 3.16 | -2.44% | 3.22 | -2.13% | 3.33 | -1.28% | -0.66% | |
| 2019-08-05 | 3.19 | 3.27 | 3.17 | 3.21 | 0.63% | -0.37% | -4.72% | 7,150,600 | 23,040,000 | 121% | 3.22 | 0.56% | 3.24 | -1.37% | 3.29 | -1.14% | 3.37 | -1.03% | -0.58% | |
| 2019-08-02 | 3.24 | 3.24 | 3.17 | 3.19 | 0.00% | -0.44% | -6.29% | 6,078,900 | 19,475,000 | 98% | 3.20 | -3.03% | 3.28 | -1.94% | 3.33 | -1.48% | 3.40 | -1.25% | -0.56% | | |
|
