银邦股份(300337)股票信息
| 股票代码 | 300337 |
| 股票名称 | 银邦股份 |
| 最新价/元 | 13.10 |
| 涨跌额/元 | 2.18 |
| 涨跌幅/% | 19.96 |
| 买入/元 | 13.10 |
| 卖出/元 | 0.00 |
| 昨收/元 | 10.92 |
| 今开/元 | 13.10 |
| 最高/元 | 13.10 |
| 最低/元 | 12.19 |
| 成交量/手 | 984171.53 |
| 成交额/万 | 127368.13 |
| 股净值/元 | 166.88 |
| 市净率 | 6.32 |
| 总市值/万 | 1076715.20 |
| 流通值/万 | 931912.95 |
| 换手率/% | 13.83 |
| 入市日期 | 2012-07-18 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
银邦股份(300337)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 13.10 | 13.10 | 2.18 | 19.96 | 984171.53 | 127368.13 | 13.83 |
| 2024-09-30 | 9.50 | 10.92 | 1.82 | 20.00 | 1159237.30 | 118986.42 | 16.30 |
| 2024-09-27 | 8.70 | 9.10 | 0.56 | 6.56 | 910499.26 | 81147.43 | 12.80 |
| 2024-09-26 | 8.08 | 8.54 | 0.47 | 5.82 | 791372.13 | 66663.51 | 11.12 |
| 2024-09-25 | 7.87 | 8.07 | 0.27 | 3.46 | 690255.49 | 55699.44 | 9.70 |
| 2024-09-24 | 7.64 | 7.80 | 0.12 | 1.56 | 483801.00 | 37124.86 | 6.80 |
| 2024-09-23 | 7.75 | 7.68 | -0.07 | -0.90 | 389284.99 | 30294.96 | 5.47 |
| 2024-09-20 | 7.53 | 7.75 | 0.18 | 2.38 | 440734.85 | 33874.24 | 6.20 |
| 2024-09-19 | 7.48 | 7.57 | 0.11 | 1.48 | 337101.56 | 25458.45 | 4.74 |
| 2024-09-18 | 7.40 | 7.46 | 0.06 | 0.81 | 303904.81 | 22330.64 | 4.27 |
| 2024-09-13 | 7.72 | 7.40 | -0.26 | -3.39 | 371418.00 | 27922.67 | 5.22 |
| 2024-09-12 | 7.91 | 7.66 | -0.15 | -1.92 | 336723.80 | 26124.12 | 4.73 |
| 2024-09-11 | 7.78 | 7.81 | 0.01 | 0.13 | 371005.80 | 29123.03 | 5.22 |
| 2024-09-10 | 7.95 | 7.80 | -0.10 | -1.27 | 347744.31 | 27273.00 | 4.89 |
| 2024-09-09 | 8.01 | 7.90 | -0.09 | -1.13 | 386435.31 | 30780.93 | 5.43 |
| 2024-09-06 | 8.28 | 7.99 | -0.21 | -2.56 | 529661.00 | 42865.47 | 7.45 |
| 2024-09-05 | 8.31 | 8.20 | -0.25 | -2.96 | 812738.75 | 67325.20 | 11.42 |
| 2024-09-04 | 9.52 | 8.45 | -0.80 | -8.65 | 1273528.67 | 112713.50 | 17.90 |
| 2024-09-03 | 9.10 | 9.25 | -0.23 | -2.43 | 1352248.42 | 123449.64 | 19.01 |
| 2024-09-02 | 10.19 | 9.48 | -0.44 | -4.44 | 2078056.32 | 202421.92 | 29.21 |
| 2024-08-30 | 9.40 | 9.92 | 1.20 | 13.76 | 1839210.06 | 185007.08 | 25.85 |
| 2024-08-29 | 7.45 | 8.72 | 1.22 | 16.27 | 1613964.18 | 138633.70 | 22.69 |
| 2024-08-28 | 7.28 | 7.50 | 0.15 | 2.04 | 276171.64 | 20460.80 | 3.88 |
| 2024-08-27 | 7.67 | 7.35 | -0.45 | -5.77 | 375201.52 | 28104.52 | 5.27 |
| 2024-08-26 | 7.40 | 7.80 | 0.35 | 4.70 | 469667.12 | 36188.89 | 6.60 |
| 2024-08-23 | 7.52 | 7.45 | -0.03 | -0.40 | 315026.61 | 23380.39 | 4.43 |
| 2024-08-22 | 7.40 | 7.48 | 0.01 | 0.13 | 404346.93 | 30379.98 | 5.68 |
| 2024-08-21 | 7.11 | 7.47 | 0.33 | 4.62 | 435098.61 | 32159.25 | 6.12 |
| 2024-08-20 | 7.10 | 7.14 | 0.03 | 0.42 | 143390.78 | 10204.00 | 2.02 |
| 2024-08-19 | 7.20 | 7.11 | -0.14 | -1.93 | 219968.67 | 15820.87 | 3.09 |
| 2024-08-16 | 7.03 | 7.25 | 0.18 | 2.55 | 301621.20 | 21831.57 | 4.24 |
| 2024-08-15 | 6.90 | 7.07 | 0.08 | 1.14 | 172284.40 | 12099.99 | 2.42 |
| 2024-08-14 | 7.00 | 6.99 | 0.02 | 0.29 | 144600.00 | 10154.51 | 2.03 |
| 2024-08-13 | 6.83 | 6.97 | 0.13 | 1.90 | 129028.08 | 8946.14 | 1.81 |
| 2024-08-12 | 6.90 | 6.84 | -0.29 | -4.07 | 199222.44 | 13759.34 | 2.80 |
| 2024-08-09 | 7.11 | 7.13 | 0.07 | 0.99 | 239701.00 | 17147.70 | 3.37 |
| 2024-08-08 | 7.17 | 7.06 | -0.29 | -3.95 | 310810.19 | 22041.12 | 4.37 |
| 2024-08-07 | 7.14 | 7.35 | 0.32 | 4.55 | 427578.04 | 31278.79 | 6.01 |
| 2024-08-06 | 7.18 | 7.03 | 0.00 | 0.00 | 188864.00 | 13261.40 | 2.65 |
| 2024-08-05 | 6.95 | 7.03 | -0.05 | -0.71 | 220255.00 | 15612.50 | 3.10 |
| 2024-08-02 | 7.21 | 7.08 | -0.27 | -3.67 | 235255.25 | 16860.86 | 3.31 |
| 2024-08-01 | 7.39 | 7.35 | -0.02 | -0.27 | 227689.22 | 16722.69 | 3.20 |
| 2024-07-31 | 7.03 | 7.37 | 0.33 | 4.69 | 320596.12 | 23210.76 | 4.51 |
| 2024-07-30 | 6.90 | 7.04 | 0.13 | 1.88 | 204197.00 | 14265.69 | 2.87 |
| 2024-07-29 | 7.00 | 6.91 | -0.13 | -1.85 | 199958.84 | 13868.23 | 2.81 |
| 2024-07-26 | 6.82 | 7.04 | 0.25 | 3.68 | 232354.01 | 16173.01 | 3.27 |
| 2024-07-25 | 6.95 | 6.79 | -0.25 | -3.55 | 311001.40 | 21191.59 | 4.37 |
| 2024-07-24 | 7.09 | 7.04 | -0.12 | -1.68 | 256786.20 | 18407.67 | 3.61 |
| 2024-07-23 | 7.48 | 7.16 | -0.33 | -4.41 | 256485.00 | 18758.25 | 3.61 |
| 2024-07-22 | 7.60 | 7.49 | -0.12 | -1.58 | 250686.50 | 18738.11 | 3.52 |
| 2024-07-19 | 7.58 | 7.61 | -0.04 | -0.52 | 310836.51 | 23718.57 | 4.37 |
| 2024-07-18 | 7.46 | 7.65 | 0.07 | 0.92 | 429165.70 | 32076.14 | 6.03 |
| 2024-07-17 | 8.16 | 7.58 | -0.65 | -7.90 | 633216.28 | 49571.33 | 8.90 |
| 2024-07-16 | 8.08 | 8.23 | 0.07 | 0.86 | 512505.35 | 41737.79 | 7.20 |
| 2024-07-15 | 8.09 | 8.16 | 0.05 | 0.62 | 536210.20 | 43962.49 | 7.54 |
| 2024-07-12 | 8.20 | 8.11 | -0.13 | -1.58 | 587958.67 | 48167.04 | 8.27 |
| 2024-07-11 | 8.10 | 8.24 | 0.21 | 2.62 | 850282.00 | 70774.57 | 11.95 |
| 2024-07-10 | 7.83 | 8.03 | 0.03 | 0.38 | 837183.55 | 67389.70 | 11.77 |
| 2024-07-09 | 7.50 | 8.00 | 0.60 | 8.11 | 844213.54 | 65931.82 | 11.87 |
| 2024-07-08 | 7.20 | 7.40 | 0.14 | 1.93 | 595419.89 | 43423.30 | 8.37 |
| 2024-07-05 | 7.33 | 7.26 | -0.11 | -1.49 | 476374.60 | 34150.30 | 6.70 |
| 2024-07-04 | 7.87 | 7.37 | -0.82 | -10.01 | 817363.46 | 62500.05 | 11.49 |
| 2024-07-03 | 8.00 | 8.19 | 0.46 | 5.95 | 1078747.91 | 88054.72 | 15.16 |
| 2024-07-02 | 7.81 | 7.73 | -0.09 | -1.15 | 578958.64 | 44775.72 | 8.14 |
| 2024-07-01 | 8.02 | 7.82 | -0.28 | -3.46 | 699632.50 | 55101.13 | 9.83 |
| 2024-06-28 | 7.34 | 8.10 | 0.78 | 10.66 | 1196488.53 | 95281.10 | 16.82 |
| 2024-06-27 | 7.26 | 7.32 | -0.12 | -1.61 | 461222.23 | 33814.38 | 6.48 |
| 2024-06-26 | 6.98 | 7.44 | 0.46 | 6.59 | 505501.04 | 36618.20 | 7.11 |
| 2024-06-25 | 6.93 | 6.98 | 0.07 | 1.01 | 199903.00 | 13977.21 | 2.81 |
| 2024-06-24 | 7.17 | 6.91 | -0.32 | -4.43 | 263103.27 | 18420.67 | 3.70 |
| 2024-06-21 | 7.35 | 7.23 | -0.04 | -0.55 | 215513.00 | 15687.76 | 3.03 |
| 2024-06-20 | 7.36 | 7.27 | -0.17 | -2.29 | 294856.40 | 21574.93 | 4.14 |
| 2024-06-19 | 7.61 | 7.44 | -0.17 | -2.23 | 405439.28 | 30083.80 | 5.70 |
| 2024-06-18 | 7.54 | 7.61 | 0.11 | 1.47 | 524164.01 | 39967.28 | 7.37 |
| 2024-06-17 | 7.48 | 7.50 | 0.14 | 1.90 | 523719.00 | 39340.00 | 7.36 |
| 2024-06-14 | 6.89 | 7.36 | 0.46 | 6.67 | 624130.26 | 45573.51 | 8.77 |
| 2024-06-13 | 6.70 | 6.90 | 0.17 | 2.53 | 208861.00 | 14286.17 | 2.94 |
| 2024-06-12 | 6.66 | 6.73 | 0.03 | 0.45 | 101543.00 | 6857.24 | 1.43 |
| 2024-06-11 | 6.41 | 6.72 | 0.21 | 3.23 | 153543.70 | 10090.05 | 2.16 |
| 2024-06-07 | 6.44 | 6.51 | 0.17 | 2.68 | 118683.01 | 7729.11 | 1.67 |
| 2024-06-06 | 6.65 | 6.34 | -0.30 | -4.52 | 190394.00 | 12303.12 | 2.68 |
| 2024-06-05 | 6.63 | 6.64 | -0.01 | -0.15 | 117926.00 | 7824.71 | 1.66 |
| 2024-06-04 | 6.75 | 6.65 | -0.20 | -2.92 | 184327.07 | 12248.26 | 2.59 |
| 2024-06-03 | 7.13 | 6.85 | -0.34 | -4.73 | 251100.00 | 17391.35 | 3.53 |
| 2024-05-31 | 7.01 | 7.19 | 0.19 | 2.71 | 273357.00 | 19447.67 | 3.84 |
| 2024-05-30 | 7.25 | 7.00 | -0.23 | -3.18 | 212087.00 | 15040.40 | 2.98 |
| 2024-05-29 | 7.15 | 7.23 | 0.05 | 0.70 | 241519.00 | 17466.25 | 3.40 |
| 2024-05-28 | 6.99 | 7.18 | 0.19 | 2.72 | 284595.21 | 20364.11 | 4.00 |
| 2024-05-27 | 6.96 | 6.99 | 0.03 | 0.43 | 204071.64 | 13952.29 | 2.87 |
| 2024-05-24 | 7.09 | 6.96 | -0.15 | -2.11 | 169440.00 | 11936.42 | 2.38 |
| 2024-05-23 | 7.19 | 7.11 | -0.22 | -3.00 | 221331.81 | 15796.51 | 3.11 |
| 2024-05-22 | 7.25 | 7.33 | -0.01 | -0.14 | 270588.75 | 19904.66 | 3.80 |
| 2024-05-21 | 7.56 | 7.34 | -0.22 | -2.91 | 430188.59 | 31957.45 | 6.05 |
| 2024-05-20 | 7.12 | 7.56 | 0.52 | 7.39 | 585321.84 | 43319.26 | 8.23 |
| 2024-05-17 | 7.00 | 7.04 | 0.06 | 0.86 | 170196.63 | 11834.58 | 2.39 |
| 2024-05-16 | 6.94 | 6.98 | 0.10 | 1.45 | 140370.00 | 9834.88 | 1.97 |
| 2024-05-15 | 6.97 | 6.88 | -0.14 | -1.99 | 154611.00 | 10743.89 | 2.17 |
| 2024-05-14 | 6.98 | 7.02 | 0.07 | 1.01 | 115535.00 | 8112.77 | 1.62 |
| 2024-05-13 | 7.18 | 6.95 | -0.28 | -3.87 | 198745.00 | 13933.11 | 2.79 |
| 2024-05-10 | 7.40 | 7.23 | -0.14 | -1.90 | 189099.66 | 13729.06 | 2.66 |
日K线
周K线
月K线
