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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-07-16 | 3.57 | 3.65 | 3.56 | 3.59 | 0.56% | -0.33% | -3.36% | 3,247,100 | 11,697,000 | 53% | 3.60 | 2.07% | 3.58 | -0.08% | 3.59 | -0.08% | 3.72 | -0.48% | -0.37% |  |
| 2019-07-15 | 3.55 | 3.60 | 3.40 | 3.57 | -0.83% | 1.16% | -4.37% | 5,749,100 | 20,289,000 | 85% | 3.53 | -2.70% | 3.58 | -0.86% | 3.59 | -0.94% | 3.73 | -0.56% | -0.31% | |
| 2019-07-12 | 3.68 | 3.68 | 3.60 | 3.60 | -1.10% | -0.74% | -4.10% | 4,082,500 | 14,807,000 | 60% | 3.63 | 0.50% | 3.61 | 0.08% | 3.63 | -1.31% | 3.75 | 0.00% | -0.26% |  |
| 2019-07-11 | 3.59 | 3.64 | 3.57 | 3.64 | 1.68% | 0.86% | -3.04% | 4,037,700 | 14,572,000 | 55% | 3.61 | 0.25% | 3.61 | -0.52% | 3.67 | -2.42% | 3.75 | -0.40% | -0.29% | |
| 2019-07-10 | 3.63 | 3.63 | 3.57 | 3.58 | -1.38% | -0.56% | -5.01% | 3,920,700 | 14,116,000 | 50% | 3.60 | -0.47% | 3.63 | -2.00% | 3.76 | -0.56% | 3.77 | -0.27% | -0.24% | |
| 2019-07-09 | 3.58 | 3.65 | 3.58 | 3.63 | 0.28% | 0.36% | -3.94% | 3,948,100 | 14,281,000 | 49% | 3.62 | -0.93% | 3.70 | -2.78% | 3.79 | -0.60% | 3.78 | -0.32% | -0.21% | |
| 2019-07-08 | 3.75 | 3.75 | 3.60 | 3.62 | -3.98% | -0.85% | -4.51% | 6,626,000 | 24,194,000 | 78% | 3.65 | -3.62% | 3.81 | -0.86% | 3.81 | -0.39% | 3.79 | -0.68% | -0.17% | |
| 2019-07-05 | 3.86 | 3.87 | 3.73 | 3.77 | -1.31% | -0.48% | -1.23% | 7,774,100 | 29,449,000 | 85% | 3.79 | -2.77% | 3.84 | -0.26% | 3.82 | 0.55% | 3.82 | -1.29% | -0.05% | |
| 2019-07-04 | 3.81 | 4.10 | 3.78 | 3.82 | 0.00% | -1.95% | -1.22% | 13,490,000 | 52,556,000 | 128% | 3.90 | 2.82% | 3.85 | 1.64% | 3.80 | 0.77% | 3.87 | 0.29% | 0.33% | |
| 2019-07-03 | 3.79 | 3.85 | 3.75 | 3.82 | 0.26% | 0.82% | -0.93% | 6,295,400 | 23,856,000 | 62% | 3.79 | -0.89% | 3.79 | 0.96% | 3.77 | -0.03% | 3.86 | 0.03% | 0.31% | |
| 2019-07-02 | 3.76 | 3.87 | 3.76 | 3.81 | 0.79% | -0.34% | -1.17% | 7,515,700 | 28,730,000 | 75% | 3.82 | 1.81% | 3.75 | 0.00% | 3.77 | 0.00% | 3.86 | 0.08% | 0.32% | |
| 2019-07-01 | 3.76 | 3.79 | 3.71 | 3.78 | 2.44% | 0.67% | -1.87% | 7,415,900 | 27,849,000 | 75% | 3.76 | 1.62% | 3.75 | -0.29% | 3.77 | -1.00% | 3.85 | -0.03% | 0.27% | |
| 2019-06-28 | 3.83 | 3.83 | 3.62 | 3.69 | -3.40% | -0.14% | -4.23% | 9,314,100 | 34,414,000 | 95% | 3.70 | -3.32% | 3.76 | -1.26% | 3.81 | -2.58% | 3.85 | -0.31% | 0.22% | |
| 2019-06-27 | 3.82 | 3.86 | 3.77 | 3.82 | -0.26% | -0.05% | -1.16% | 7,718,400 | 29,501,000 | 83% | 3.82 | 0.77% | 3.81 | -0.86% | 3.91 | 0.15% | 3.87 | 0.16% | 0.19% | |
| 2019-06-26 | 3.79 | 3.84 | 3.75 | 3.83 | 1.32% | 0.98% | -0.75% | 6,649,300 | 25,224,000 | 72% | 3.79 | -0.63% | 3.85 | -2.54% | 3.91 | 0.00% | 3.86 | 0.00% | 0.09% | |
| 2019-06-25 | 3.88 | 3.89 | 3.78 | 3.78 | -2.58% | -0.97% | -2.05% | 8,904,700 | 33,990,000 | 97% | 3.82 | -1.75% | 3.95 | 0.08% | 3.91 | -0.03% | 3.86 | 0.08% | -0.02% | |
| 2019-06-24 | 3.95 | 3.98 | 3.83 | 3.88 | -2.27% | -0.13% | 0.62% | 14,946,600 | 58,074,000 | 172% | 3.89 | -3.65% | 3.94 | 0.13% | 3.91 | 0.31% | 3.86 | 0.47% | -0.04% | |
| 2019-06-21 | 4.18 | 4.18 | 3.93 | 3.97 | 4.47% | -1.54% | 3.44% | 23,482,600 | 94,677,000 | 320% | 4.03 | 7.15% | 3.94 | 4.82% | 3.90 | 3.53% | 3.84 | 2.54% | -0.12% | |
| 2019-06-20 | 3.73 | 3.82 | 3.67 | 3.80 | 1.33% | 0.98% | 1.52% | 7,124,500 | 26,810,000 | 122% | 3.76 | -0.37% | 3.76 | 0.19% | 3.76 | 0.16% | 3.74 | 0.11% | -0.42% | |
| 2019-06-19 | 3.79 | 3.83 | 3.73 | 3.75 | 0.54% | -0.71% | 0.29% | 6,138,000 | 23,183,000 | 110% | 3.78 | 1.86% | 3.75 | -0.24% | 3.76 | -0.08% | 3.74 | 0.11% | -0.49% | |
| 2019-06-18 | 3.73 | 3.76 | 3.68 | 3.73 | 0.54% | 0.59% | -0.13% | 3,786,500 | 14,040,000 | 68% | 3.71 | -1.04% | 3.76 | -0.05% | 3.76 | -0.19% | 3.74 | -0.45% | -0.58% | |
| 2019-06-17 | 3.74 | 3.79 | 3.67 | 3.71 | 0.27% | -0.99% | -1.12% | 5,356,100 | 20,069,000 | 92% | 3.75 | -1.19% | 3.76 | -0.35% | 3.77 | 0.37% | 3.75 | -0.53% | -0.52% | |
| 2019-06-14 | 3.78 | 3.86 | 3.68 | 3.70 | -2.12% | -2.43% | -1.91% | 7,129,900 | 27,039,000 | 123% | 3.79 | 1.47% | 3.77 | 0.27% | 3.75 | 0.78% | 3.77 | -0.55% | -0.55% | |
| 2019-06-13 | 3.73 | 3.79 | 3.68 | 3.78 | 1.34% | 1.15% | -0.34% | 6,618,400 | 24,731,000 | 112% | 3.74 | -1.37% | 3.76 | 0.53% | 3.72 | 0.13% | 3.79 | -0.86% | -0.56% | |
| 2019-06-12 | 3.81 | 3.85 | 3.72 | 3.73 | -1.84% | -1.56% | -2.51% | 6,593,700 | 24,986,000 | 108% | 3.79 | 0.72% | 3.74 | 1.41% | 3.72 | 0.32% | 3.83 | -1.09% | -0.47% | |
| 2019-06-11 | 3.68 | 3.82 | 3.67 | 3.80 | 3.26% | 1.01% | -1.76% | 5,997,800 | 22,564,000 | 88% | 3.76 | 3.01% | 3.69 | 0.57% | 3.71 | -0.72% | 3.87 | -0.13% | -0.34% |  |
| 2019-06-10 | 3.64 | 3.70 | 3.61 | 3.68 | 1.94% | 0.77% | -4.98% | 4,613,700 | 16,848,000 | 64% | 3.65 | 0.19% | 3.67 | -0.84% | 3.73 | -1.61% | 3.87 | -0.31% | -0.34% | |
| 2019-06-06 | 3.67 | 3.72 | 3.55 | 3.61 | -1.63% | -0.96% | -7.08% | 5,285,400 | 19,263,000 | 73% | 3.65 | -1.96% | 3.70 | -2.25% | 3.80 | -1.74% | 3.89 | -0.46% | -0.30% | |
| 2019-06-05 | 3.71 | 3.78 | 3.67 | 3.67 | -1.08% | -1.29% | -5.97% | 4,700,900 | 17,477,000 | 63% | 3.72 | -0.75% | 3.79 | -1.99% | 3.86 | -1.33% | 3.90 | -0.66% | -0.25% | |
| 2019-06-04 | 3.82 | 3.82 | 3.70 | 3.71 | 0.00% | -0.96% | -5.57% | 4,994,800 | 18,710,000 | 62% | 3.75 | -3.15% | 3.86 | -1.63% | 3.91 | -1.41% | 3.93 | -0.73% | -0.15% | | |
|
