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 | | | | | | | | | | |  | | | | | | | | | | |
| 2020-07-07 | 3.78 | 3.91 | 3.69 | 3.77 | 1.07% | -0.97% | 4.72% | 25,643,000 | 97,624,000 | 254% | 3.81 | 3.65% | 3.71 | 3.14% | 3.66 | 2.69% | 3.60 | 1.72% | -0.01% |  |
| 2020-07-06 | 3.59 | 3.73 | 3.58 | 3.73 | 4.48% | 1.55% | 5.40% | 20,162,200 | 74,050,000 | 232% | 3.67 | 3.35% | 3.60 | 2.83% | 3.56 | 2.41% | 3.54 | 0.71% | -0.21% | |
| 2020-07-03 | 3.52 | 3.59 | 3.50 | 3.57 | 2.00% | 0.45% | 1.59% | 10,597,700 | 37,659,000 | 134% | 3.55 | 2.54% | 3.50 | 1.30% | 3.48 | 1.10% | 3.51 | -0.59% | -0.28% |  |
| 2020-07-02 | 3.43 | 3.51 | 3.42 | 3.50 | 1.45% | 0.98% | -0.99% | 7,958,700 | 27,587,000 | 92% | 3.47 | 0.46% | 3.45 | 0.47% | 3.44 | -0.26% | 3.54 | -0.20% | -0.22% | |
| 2020-07-01 | 3.48 | 3.50 | 3.40 | 3.45 | 0.29% | 0.00% | -2.60% | 6,413,500 | 22,124,000 | 72% | 3.45 | 0.38% | 3.44 | 0.23% | 3.45 | -0.83% | 3.54 | -0.14% | -0.18% | |
| 2020-06-30 | 3.42 | 3.47 | 3.40 | 3.44 | 1.78% | 0.09% | -3.02% | 4,545,100 | 15,623,000 | 47% | 3.44 | 0.35% | 3.43 | -0.72% | 3.48 | -0.83% | 3.55 | -0.37% | -0.15% | |
| 2020-06-29 | 3.46 | 3.46 | 3.38 | 3.38 | -1.46% | -1.31% | -5.06% | 5,254,700 | 17,995,000 | 48% | 3.43 | -0.15% | 3.46 | -1.26% | 3.51 | -0.90% | 3.56 | -1.28% | -0.08% | |
| 2020-06-24 | 3.46 | 3.51 | 3.39 | 3.43 | -1.15% | 0.00% | -4.88% | 9,536,600 | 32,709,000 | 69% | 3.43 | -2.06% | 3.50 | -1.60% | 3.54 | -1.56% | 3.61 | -0.14% | 0.19% | |
| 2020-06-23 | 3.56 | 3.57 | 3.47 | 3.47 | -2.80% | -0.91% | -3.90% | 8,283,700 | 29,013,000 | 58% | 3.50 | -2.12% | 3.56 | -1.00% | 3.60 | -0.11% | 3.61 | 0.08% | 0.23% | |
| 2020-06-22 | 3.52 | 3.65 | 3.52 | 3.57 | -0.83% | -0.22% | -1.05% | 8,018,200 | 28,688,000 | 56% | 3.58 | -0.20% | 3.59 | -0.88% | 3.60 | 0.31% | 3.61 | 0.11% | 0.23% | |
| 2020-06-19 | 3.56 | 3.64 | 3.52 | 3.60 | 0.56% | 0.42% | -0.11% | 9,278,900 | 33,266,000 | 63% | 3.59 | -0.72% | 3.62 | 0.36% | 3.59 | -0.08% | 3.60 | -0.28% | 0.25% | |
| 2020-06-18 | 3.60 | 3.66 | 3.57 | 3.58 | -2.19% | -0.86% | -0.94% | 9,831,600 | 35,502,000 | 60% | 3.61 | -1.23% | 3.61 | 0.73% | 3.59 | -1.29% | 3.61 | -0.03% | 0.40% | |
| 2020-06-17 | 3.75 | 3.78 | 3.60 | 3.66 | 2.52% | 0.11% | 1.24% | 15,251,900 | 55,760,000 | 91% | 3.66 | 3.36% | 3.59 | 0.62% | 3.64 | 0.58% | 3.62 | 0.03% | 0.48% | |
| 2020-06-16 | 3.52 | 3.57 | 3.51 | 3.57 | 1.71% | 0.93% | -1.22% | 9,182,600 | 32,482,000 | 50% | 3.54 | 0.03% | 3.56 | -2.41% | 3.62 | 0.19% | 3.61 | 0.22% | 0.59% | |
| 2020-06-15 | 3.54 | 3.59 | 3.49 | 3.51 | -2.23% | -0.74% | -2.66% | 12,974,200 | 45,878,000 | 69% | 3.54 | -1.78% | 3.65 | 0.11% | 3.61 | -0.03% | 3.61 | 0.19% | 0.62% | |
| 2020-06-12 | 3.58 | 3.69 | 3.52 | 3.59 | -2.97% | -0.28% | -0.25% | 15,758,000 | 56,725,000 | 87% | 3.60 | -3.25% | 3.65 | 0.41% | 3.61 | -0.41% | 3.60 | 0.31% | 0.57% | |
| 2020-06-11 | 3.69 | 3.88 | 3.63 | 3.70 | 1.37% | -0.56% | 3.12% | 32,811,200 | 122,099,000 | 199% | 3.72 | 4.91% | 3.63 | 2.83% | 3.63 | 1.12% | 3.59 | 1.39% | 0.55% | |
| 2020-06-10 | 3.45 | 3.69 | 3.42 | 3.65 | 5.19% | 2.90% | 3.14% | 17,058,600 | 60,503,000 | 115% | 3.55 | 1.96% | 3.53 | -1.70% | 3.59 | -0.61% | 3.54 | 0.31% | 0.41% | |
| 2020-06-09 | 3.54 | 3.55 | 3.45 | 3.47 | -0.86% | -0.26% | -1.64% | 9,807,200 | 34,122,000 | 69% | 3.48 | -2.00% | 3.59 | -0.75% | 3.61 | 0.25% | 3.53 | 0.06% | 0.40% | |
| 2020-06-08 | 3.64 | 3.65 | 3.46 | 3.50 | -2.51% | -1.41% | -0.74% | 13,932,600 | 49,455,000 | 99% | 3.55 | -3.09% | 3.62 | -0.60% | 3.60 | 0.47% | 3.53 | 0.31% | 0.43% | |
| 2020-06-05 | 3.70 | 3.79 | 3.55 | 3.59 | -1.37% | -1.99% | 2.13% | 24,450,600 | 89,570,000 | 182% | 3.66 | 1.30% | 3.64 | 1.56% | 3.58 | 1.42% | 3.52 | 1.21% | 0.42% | |
| 2020-06-04 | 3.66 | 3.69 | 3.51 | 3.64 | 1.68% | 0.66% | 4.81% | 17,395,800 | 62,906,000 | 143% | 3.62 | -0.63% | 3.59 | 1.47% | 3.53 | 1.67% | 3.47 | 0.75% | 0.30% | |
| 2020-06-03 | 3.50 | 3.80 | 3.50 | 3.58 | 2.58% | -1.62% | 3.86% | 24,376,000 | 88,703,000 | 207% | 3.64 | 4.81% | 3.53 | 3.79% | 3.48 | 2.84% | 3.45 | 1.12% | 0.25% | |
| 2020-06-02 | 3.40 | 3.56 | 3.38 | 3.49 | 3.25% | 0.52% | 2.38% | 15,751,200 | 54,683,000 | 133% | 3.47 | 3.24% | 3.41 | 2.62% | 3.38 | 0.36% | 3.41 | 0.59% | 0.21% | |
| 2020-06-01 | 3.29 | 3.42 | 3.28 | 3.38 | 3.05% | 0.51% | -0.27% | 9,201,900 | 30,942,000 | 75% | 3.36 | 2.19% | 3.32 | -0.33% | 3.37 | -0.47% | 3.39 | -0.38% | 0.17% | |
| 2020-05-29 | 3.28 | 3.33 | 3.26 | 3.28 | -0.61% | -0.33% | -3.59% | 5,891,500 | 19,386,000 | 41% | 3.29 | -0.03% | 3.33 | -1.65% | 3.38 | -0.15% | 3.40 | 0.18% | 0.38% | |
| 2020-05-28 | 3.34 | 3.38 | 3.20 | 3.30 | -1.20% | 0.24% | -2.83% | 9,649,700 | 31,769,000 | 65% | 3.29 | -2.92% | 3.39 | -1.25% | 3.39 | -0.79% | 3.40 | 0.00% | 0.46% | |
| 2020-05-27 | 3.44 | 3.47 | 3.34 | 3.34 | -3.47% | -1.50% | -1.65% | 9,528,200 | 32,308,000 | 68% | 3.39 | -2.08% | 3.43 | 0.35% | 3.42 | -0.41% | 3.40 | 0.18% | 0.46% | |
| 2020-05-26 | 3.47 | 3.50 | 3.42 | 3.46 | -0.29% | -0.09% | 2.06% | 10,916,600 | 37,800,000 | 82% | 3.46 | 1.05% | 3.42 | 0.21% | 3.43 | 0.85% | 3.39 | 0.36% | 0.43% | |
| 2020-05-25 | 3.39 | 3.51 | 3.35 | 3.47 | 0.00% | 1.25% | 2.72% | 12,491,000 | 42,807,000 | 96% | 3.43 | 2.12% | 3.41 | -0.41% | 3.40 | -0.29% | 3.38 | 0.18% | 0.36% | | |
|
