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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-01-23 | 3.29 | 3.32 | 3.16 | 3.22 | -3.01% | -0.25% | -5.07% | 6,613,400 | 21,351,000 | 57% | 3.23 | -1.77% | 3.29 | -1.50% | 3.31 | -0.99% | 3.39 | -4.10% | -0.34% | |
| 2020-01-22 | 3.31 | 3.33 | 3.24 | 3.32 | -0.30% | 1.03% | -6.14% | 6,414,000 | 21,075,000 | 37% | 3.29 | -1.85% | 3.34 | -0.54% | 3.35 | -0.42% | 3.54 | -0.06% | 0.62% | |
| 2020-01-21 | 3.40 | 3.40 | 3.33 | 3.33 | -1.77% | -0.54% | -5.91% | 5,865,700 | 19,640,000 | 31% | 3.35 | -0.77% | 3.35 | -0.36% | 3.36 | -0.80% | 3.54 | 0.11% | 0.80% | |
| 2020-01-20 | 3.39 | 3.39 | 3.35 | 3.39 | 1.80% | 0.47% | -4.10% | 5,997,100 | 20,233,000 | 31% | 3.37 | 1.05% | 3.37 | 0.15% | 3.39 | 0.03% | 3.54 | 0.23% | 0.84% | |
| 2020-01-17 | 3.39 | 3.39 | 3.31 | 3.33 | -1.77% | -0.27% | -5.59% | 6,755,200 | 22,558,000 | 33% | 3.34 | -1.21% | 3.36 | -1.18% | 3.39 | -1.11% | 3.53 | 0.11% | 0.85% |  |
| 2020-01-16 | 3.35 | 3.43 | 3.34 | 3.39 | 1.19% | 0.30% | -3.78% | 7,369,400 | 24,911,000 | 36% | 3.38 | 0.63% | 3.40 | 0.09% | 3.42 | -4.54% | 3.52 | 0.11% | 0.85% | |
| 2020-01-15 | 3.39 | 3.42 | 3.34 | 3.35 | -2.05% | -0.27% | -4.80% | 8,208,600 | 27,571,000 | 40% | 3.36 | -2.33% | 3.40 | -1.19% | 3.59 | 0.11% | 3.52 | 0.00% | 0.83% | |
| 2020-01-14 | 3.40 | 3.50 | 3.38 | 3.42 | 1.48% | -0.55% | -2.81% | 12,826,000 | 44,104,000 | 66% | 3.44 | 1.72% | 3.44 | -5.08% | 3.58 | 0.17% | 3.52 | 0.17% | 0.82% | |
| 2020-01-13 | 3.38 | 3.43 | 3.36 | 3.37 | -0.59% | -0.33% | -4.07% | 13,439,700 | 45,435,000 | 71% | 3.38 | -2.28% | 3.62 | -0.03% | 3.58 | 0.06% | 3.51 | 0.03% | 0.81% | |
| 2020-01-10 | 3.52 | 3.58 | 3.37 | 3.39 | -7.63% | -2.02% | -3.47% | 36,020,200 | 124,618,000 | 204% | 3.46 | -8.64% | 3.62 | -0.77% | 3.58 | -0.42% | 3.51 | -0.03% | 0.82% | |
| 2020-01-09 | 3.85 | 3.85 | 3.62 | 3.67 | 4.86% | -3.09% | 4.47% | 55,496,000 | 210,137,000 | 419% | 3.79 | 8.76% | 3.65 | 6.57% | 3.59 | 5.93% | 3.51 | 5.50% | 0.83% | |
| 2020-01-08 | 3.48 | 3.56 | 3.37 | 3.50 | 1.45% | 0.52% | 5.11% | 22,726,800 | 79,128,000 | 254% | 3.48 | 2.08% | 3.43 | 2.03% | 3.39 | 1.86% | 3.33 | 1.80% | 0.30% | |
| 2020-01-07 | 3.35 | 3.46 | 3.35 | 3.45 | 2.07% | 1.14% | 5.47% | 15,372,100 | 52,429,000 | 196% | 3.41 | 1.91% | 3.36 | 1.76% | 3.33 | 1.84% | 3.27 | 0.43% | 0.14% | |
| 2020-01-06 | 3.33 | 3.38 | 3.30 | 3.38 | 2.42% | 0.99% | 3.78% | 12,872,400 | 43,088,000 | 153% | 3.35 | 2.11% | 3.30 | 1.73% | 3.27 | 1.49% | 3.26 | 0.40% | 0.22% | |
| 2020-01-03 | 3.24 | 3.32 | 3.22 | 3.30 | 1.54% | 0.67% | 1.73% | 8,390,000 | 27,501,000 | 106% | 3.28 | 1.42% | 3.24 | 1.47% | 3.22 | 0.78% | 3.24 | 0.03% | 0.23% | |
| 2020-01-02 | 3.23 | 3.25 | 3.20 | 3.25 | 1.88% | 0.56% | 0.22% | 6,213,100 | 20,078,000 | 79% | 3.23 | 1.16% | 3.20 | 0.44% | 3.19 | 0.06% | 3.24 | -0.06% | 0.29% | |
| 2019-12-31 | 3.20 | 3.23 | 3.17 | 3.19 | 0.31% | -0.16% | -1.69% | 4,030,800 | 12,878,000 | 49% | 3.20 | 1.01% | 3.18 | 0.06% | 3.19 | -0.13% | 3.25 | -0.03% | 0.39% | |
| 2019-12-30 | 3.17 | 3.21 | 3.12 | 3.18 | 0.32% | 0.54% | -2.03% | 6,007,800 | 19,000,000 | 66% | 3.16 | -1.00% | 3.18 | -0.66% | 3.20 | -1.63% | 3.25 | 0.00% | 0.51% | |
| 2019-12-27 | 3.19 | 3.25 | 3.16 | 3.17 | -0.31% | -0.78% | -2.34% | 6,037,200 | 19,290,000 | 67% | 3.20 | 0.28% | 3.20 | -0.09% | 3.25 | -0.31% | 3.25 | 0.12% | 0.57% | |
| 2019-12-26 | 3.19 | 3.22 | 3.16 | 3.18 | -0.31% | -0.19% | -1.91% | 5,393,100 | 17,181,000 | 60% | 3.19 | -1.12% | 3.21 | -1.90% | 3.26 | -0.34% | 3.24 | 0.09% | 0.59% | |
| 2019-12-25 | 3.24 | 3.27 | 3.18 | 3.19 | -2.45% | -0.99% | -1.51% | 6,201,900 | 19,980,000 | 71% | 3.22 | 0.56% | 3.27 | -0.28% | 3.27 | -0.09% | 3.24 | 0.19% | 0.61% | |
| 2019-12-24 | 3.14 | 3.29 | 3.12 | 3.27 | 1.55% | 2.06% | 1.14% | 11,114,700 | 35,613,000 | 130% | 3.20 | -3.41% | 3.28 | -0.79% | 3.27 | -0.18% | 3.23 | 0.19% | 0.62% | |
| 2019-12-23 | 3.56 | 3.59 | 3.21 | 3.22 | -1.23% | -2.92% | -0.22% | 19,870,100 | 65,913,000 | 261% | 3.32 | 1.28% | 3.30 | 1.04% | 3.28 | 1.14% | 3.23 | 1.22% | 0.61% | |
| 2019-12-20 | 3.31 | 3.32 | 3.23 | 3.26 | -0.91% | -0.46% | 2.26% | 6,190,300 | 20,271,000 | 100% | 3.28 | -0.24% | 3.27 | 0.49% | 3.24 | 0.65% | 3.19 | 0.50% | 0.49% | |
| 2019-12-19 | 3.24 | 3.31 | 3.22 | 3.29 | 1.23% | 0.21% | 3.72% | 6,423,100 | 21,085,000 | 109% | 3.28 | 0.89% | 3.25 | 0.84% | 3.22 | 0.81% | 3.17 | 0.70% | 0.40% | |
| 2019-12-18 | 3.31 | 3.31 | 3.23 | 3.25 | -0.61% | -0.12% | 3.17% | 9,441,300 | 30,720,000 | 166% | 3.25 | 0.62% | 3.23 | 1.13% | 3.20 | 0.95% | 3.15 | 0.90% | 0.32% | |
| 2019-12-17 | 3.18 | 3.29 | 3.13 | 3.27 | 2.83% | 1.11% | 4.74% | 11,385,300 | 36,816,000 | 214% | 3.23 | 2.08% | 3.19 | 1.85% | 3.17 | 1.54% | 3.12 | 1.17% | 0.23% | |
| 2019-12-16 | 3.13 | 3.20 | 3.11 | 3.18 | 1.92% | 0.38% | 3.05% | 6,353,000 | 20,127,000 | 139% | 3.17 | 1.90% | 3.13 | 0.84% | 3.12 | 0.65% | 3.09 | 0.62% | 0.12% | |
| 2019-12-13 | 3.11 | 3.13 | 3.09 | 3.12 | 0.32% | 0.35% | 1.73% | 4,616,000 | 14,349,000 | 107% | 3.11 | 0.23% | 3.11 | 0.29% | 3.10 | 0.29% | 3.07 | 0.29% | 0.07% | |
| 2019-12-12 | 3.10 | 3.12 | 3.08 | 3.11 | 0.00% | 0.26% | 1.70% | 4,414,800 | 13,695,000 | 107% | 3.10 | -0.06% | 3.10 | 0.16% | 3.09 | 0.36% | 3.06 | 0.36% | 0.06% | | |
|
