银邦股份（300337）历史行情

以下为银邦股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	8.830	8.890	8.920	8.590	0.020	0.225%	1,339.30万	1.18亿	1.883%
2026-10-08	8.920	8.870	9.110	8.790	-0.040	-0.449%	11.02万	0.00亿	0.000%
2026-10-07	9.000	8.910	9.070	8.880	-0.060	-0.669%	681.27万	0.61亿	0.958%
2026-10-06	9.000	8.910	9.070	8.880	-0.060	-0.669%	681.27万	0.61亿	0.958%
2026-10-05	9.000	8.910	9.070	8.880	-0.060	-0.669%	681.27万	0.61亿	0.958%
2026-10-02	9.000	8.910	9.070	8.880	-0.060	-0.669%	681.27万	0.61亿	0.958%
2026-10-01	9.000	8.910	9.070	8.880	-0.060	-0.669%	681.27万	0.61亿	0.958%
2026-09-30	9.000	8.910	9.070	8.880	-0.060	-0.669%	6.81万	0.00亿	0.000%
2026-09-29	8.900	8.970	9.030	8.850	0.100	1.127%	7.82万	0.00亿	0.000%
2026-09-28	9.060	8.870	9.190	8.790	-0.220	-2.420%	11.48万	0.00亿	0.000%
2026-09-27	9.160	9.090	9.290	9.070	-0.100	-1.088%	975.89万	0.89亿	1.372%
2026-09-24	9.160	9.090	9.290	9.070	-0.100	-1.088%	9.76万	0.00亿	0.000%
2026-09-23	9.320	9.190	9.370	9.170	-0.130	-1.395%	8.89万	0.00亿	0.000%
2026-09-22	9.490	9.320	9.500	9.300	-0.120	-1.271%	11.00万	0.00亿	0.000%
2026-09-21	9.400	9.440	9.500	9.360	0.040	0.426%	9.40万	0.00亿	0.000%
2026-09-18	9.300	9.400	9.520	9.300	0.170	1.842%	11.88万	0.00亿	0.000%
2026-09-17	9.300	9.230	9.400	9.100	-0.130	-1.389%	11.34万	0.00亿	0.000%
2026-09-16	9.270	9.360	9.470	9.240	0.060	0.645%	10.45万	0.00亿	0.000%
2026-09-15	9.350	9.300	9.430	9.300	-0.100	-1.064%	7.56万	0.00亿	0.000%
2026-09-14	9.370	9.400	9.460	9.220	0.020	0.213%	10.03万	0.00亿	0.000%
2026-09-11	9.460	9.380	9.470	9.190	-0.210	-2.190%	13.76万	0.00亿	0.000%
2026-09-10	9.670	9.590	9.720	9.560	-0.150	-1.540%	10.38万	0.00亿	0.000%
2026-09-09	9.810	9.740	9.890	9.700	-0.070	-0.714%	10.90万	0.00亿	0.000%
2026-09-08	9.830	9.810	9.940	9.780	0.010	0.102%	11.15万	0.00亿	0.000%
2026-09-07	9.810	9.800	9.960	9.770	-0.070	-0.709%	12.21万	0.00亿	0.000%
2026-09-04	10.010	9.870	10.120	9.830	-0.070	-0.704%	13.80万	0.00亿	0.000%
2026-09-03	10.140	9.940	10.190	9.800	-0.140	-1.389%	16.94万	0.00亿	0.000%
2026-09-02	10.080	10.080	10.200	9.960	-0.130	-1.273%	19.61万	0.00亿	0.000%
2026-09-01	9.990	10.210	10.420	9.880	0.190	1.896%	25.53万	0.00亿	0.000%
2026-08-31	9.710	10.020	10.030	9.650	0.190	1.933%	15.46万	0.00亿	0.000%
2026-08-28	10.020	9.830	10.070	9.820	-0.140	-1.404%	19.35万	0.00亿	0.000%
2026-08-27	9.860	9.970	9.990	9.760	0.100	1.013%	14.33万	0.00亿	0.000%
2026-08-26	9.800	9.870	9.990	9.770	0.050	0.509%	12.05万	0.00亿	0.000%
2026-08-25	9.680	9.820	9.870	9.560	0.060	0.615%	11.65万	0.00亿	0.000%
2026-08-24	9.800	9.760	9.940	9.580	0.040	0.412%	13.17万	0.00亿	0.000%
2026-08-21	9.500	9.720	9.780	9.450	0.160	1.674%	11.62万	0.00亿	0.000%
2026-08-20	9.840	9.560	9.850	9.530	-0.090	-0.933%	14.15万	0.00亿	0.000%
2026-08-19	10.400	9.650	10.440	9.600	-0.550	-5.392%	24.05万	0.00亿	0.000%
2026-08-18	10.200	10.200	10.340	10.070	-0.070	-0.682%	12.62万	0.00亿	0.000%
2026-08-17	10.120	10.270	10.290	10.050	0.180	1.784%	11.45万	0.00亿	0.000%
2026-08-14	9.960	10.090	10.160	9.880	0.140	1.407%	14.23万	0.00亿	0.000%
2026-08-13	10.240	9.950	10.290	9.940	-0.280	-2.737%	16.25万	0.00亿	0.000%
2026-08-12	10.180	10.230	10.360	10.150	0.000	0.000%	15.69万	0.00亿	0.000%
2026-08-11	10.320	10.230	10.390	10.080	-0.330	-3.125%	19.62万	0.00亿	0.000%
2026-08-10	10.370	10.560	10.580	10.150	0.270	2.624%	19.98万	0.00亿	0.000%
2026-08-07	10.110	10.290	10.300	9.910	0.240	2.388%	19.44万	0.00亿	0.000%
2026-08-06	10.030	10.050	10.190	9.890	0.070	0.701%	18.07万	0.00亿	0.000%
2026-08-05	9.770	9.980	10.020	9.770	0.200	2.045%	15.70万	0.00亿	0.000%
2026-08-04	9.790	9.780	9.840	9.640	0.120	1.242%	13.37万	0.00亿	0.000%
2026-08-03	9.210	9.660	9.680	9.210	0.370	3.983%	17.55万	0.00亿	0.000%
2026-07-31	9.300	9.290	9.430	9.250	0.170	1.864%	15.94万	0.00亿	0.000%
2026-07-30	9.260	9.120	9.400	9.100	-0.140	-1.512%	14.62万	0.00亿	0.000%
2026-07-29	9.040	9.260	9.300	8.910	0.230	2.547%	17.10万	0.00亿	0.000%
2026-07-28	8.990	9.030	9.180	8.950	-0.080	-0.878%	13.97万	0.00亿	0.000%
2026-07-27	8.830	9.110	9.130	8.810	0.270	3.054%	14.05万	0.00亿	0.000%
2026-07-24	9.000	8.840	9.100	8.820	-0.290	-3.176%	14.30万	0.00亿	0.000%
2026-07-23	8.820	9.130	9.180	8.810	0.270	3.047%	17.53万	0.00亿	0.000%
2026-07-22	8.940	8.860	9.080	8.830	-0.180	-1.991%	20.82万	0.00亿	0.000%
2026-07-21	8.760	9.040	9.090	8.430	0.280	3.196%	25.93万	0.00亿	0.000%
2026-07-20	9.240	8.760	9.310	8.550	-0.300	-3.311%	25.20万	0.00亿	0.000%
2026-07-17	9.650	9.060	9.890	9.050	-0.630	-6.502%	23.84万	0.00亿	0.000%
2026-07-16	9.750	9.690	9.980	9.630	-0.220	-2.220%	17.07万	0.00亿	0.000%
2026-07-15	9.790	9.910	10.120	9.700	0.090	0.916%	20.29万	0.00亿	0.000%
2026-07-14	10.060	9.820	10.150	9.400	-0.240	-2.386%	32.24万	0.00亿	0.000%
2026-07-13	11.150	10.060	11.200	10.050	-1.150	-10.259%	36.60万	0.00亿	0.000%
2026-07-10	10.730	11.210	11.940	10.570	0.420	3.892%	44.96万	0.00亿	0.000%
2026-07-09	10.520	10.790	10.820	10.090	0.240	2.275%	21.40万	0.00亿	0.000%
2026-07-08	10.920	10.550	11.060	10.530	-0.400	-3.653%	19.19万	0.00亿	0.000%
2026-07-07	11.320	10.950	11.630	10.910	-0.460	-4.032%	18.74万	0.00亿	0.000%
2026-07-06	12.000	11.410	12.210	11.310	-0.670	-5.546%	25.23万	0.00亿	0.000%
2026-07-03	11.740	12.080	12.260	11.650	0.440	3.780%	29.94万	0.00亿	0.000%
2026-07-02	11.850	11.640	12.010	11.600	-0.340	-2.838%	18.93万	0.00亿	0.000%
2026-07-01	11.630	11.980	12.180	11.430	0.330	2.833%	27.11万	0.00亿	0.000%
2026-06-30	11.150	11.650	11.710	11.140	0.500	4.484%	22.59万	0.00亿	0.000%
2026-06-29	11.510	11.150	11.580	11.000	-0.390	-3.380%	25.43万	0.00亿	0.000%
2026-06-26	11.520	11.540	11.890	11.290	-0.030	-0.259%	27.67万	0.00亿	0.000%
2026-06-25	11.940	11.570	12.120	11.510	-0.410	-3.422%	26.52万	0.00亿	0.000%
2026-06-24	11.740	11.980	12.170	11.490	0.150	1.268%	24.56万	0.00亿	0.000%
2026-06-23	12.220	11.830	12.310	11.690	-0.390	-3.191%	28.11万	0.00亿	0.000%
2026-06-22	12.640	12.220	12.910	12.030	-0.630	-4.903%	43.06万	0.00亿	0.000%
2026-06-18	12.390	12.850	13.140	12.140	0.430	3.462%	38.39万	0.00亿	0.000%
2026-06-17	12.100	12.420	12.850	12.050	0.210	1.720%	24.82万	0.00亿	0.000%
2026-06-16	12.070	12.210	12.430	12.040	0.110	0.909%	21.18万	0.00亿	0.000%
2026-06-15	12.100	12.100	12.270	11.910	0.160	1.340%	23.87万	0.00亿	0.000%
2026-06-12	11.990	11.940	12.290	11.750	0.160	1.358%	21.39万	0.00亿	0.000%
2026-06-11	11.540	11.780	11.970	11.290	0.180	1.552%	21.14万	0.00亿	0.000%
2026-06-10	11.800	11.600	11.860	11.390	-0.330	-2.766%	18.31万	0.00亿	0.000%
2026-06-09	12.010	11.930	12.120	11.680	0.060	0.505%	19.29万	0.00亿	0.000%
2026-06-08	12.000	11.870	12.520	11.820	-0.550	-4.428%	28.96万	0.00亿	0.000%
2026-06-05	12.380	12.420	12.640	11.900	0.130	1.058%	31.25万	0.00亿	0.000%
2026-06-04	12.140	12.290	12.540	12.040	0.030	0.245%	21.04万	0.00亿	0.000%
2026-06-03	12.230	12.260	12.510	12.110	0.030	0.245%	23.91万	0.00亿	0.000%
2026-06-02	12.150	12.230	12.330	11.790	0.020	0.164%	25.68万	0.00亿	0.000%
2026-06-01	12.320	12.210	12.650	12.210	-0.190	-1.532%	21.42万	0.00亿	0.000%
2026-05-29	13.320	12.400	13.460	12.230	-1.110	-8.216%	43.94万	0.00亿	0.000%
2026-05-28	13.490	13.510	13.640	13.000	0.560	4.324%	46.03万	0.00亿	0.000%
2026-05-27	12.980	12.950	13.530	12.830	0.080	0.622%	51.13万	0.00亿	0.000%
2026-05-26	12.820	12.870	12.990	12.500	-0.090	-0.694%	28.56万	0.00亿	0.000%
2026-05-25	13.450	12.960	13.550	12.800	-0.410	-3.067%	24.51万	0.00亿	0.000%
2026-05-22	13.020	13.370	13.390	12.900	0.390	3.005%	19.88万	0.00亿	0.000%
2026-05-21	13.660	12.980	13.850	12.920	-0.660	-4.839%	30.23万	0.00亿	0.000%
2026-05-20	13.470	13.640	14.040	13.170	0.170	1.262%	36.84万	0.00亿	0.000%
2026-05-19	13.570	13.470	13.600	13.030	-0.140	-1.029%	21.45万	0.00亿	0.000%
2026-05-18	13.450	13.610	13.800	13.250	0.070	0.517%	21.39万	0.00亿	0.000%
2026-05-15	13.930	13.540	14.010	13.380	-0.370	-2.660%	26.91万	0.00亿	0.000%
2026-05-14	14.680	13.910	14.690	13.870	-0.680	-4.661%	35.52万	0.00亿	0.000%
2026-05-13	14.490	14.590	14.750	14.370	0.220	1.531%	36.54万	0.00亿	0.000%
2026-05-12	14.600	14.370	14.850	14.290	-0.840	-5.523%	61.20万	0.00亿	0.000%
2026-05-11	15.150	15.210	15.480	15.020	-0.050	-0.328%	49.87万	0.00亿	0.000%
2026-05-08	14.790	15.260	15.290	14.750	0.190	1.261%	54.20万	0.00亿	0.000%
2026-05-07	14.650	15.070	15.240	14.590	0.420	2.867%	57.55万	0.00亿	0.000%
2026-05-06	14.070	14.650	14.850	14.040	0.700	5.018%	61.86万	0.00亿	0.000%
2026-04-30	13.830	13.950	14.100	13.470	0.260	1.899%	49.55万	0.00亿	0.000%
2026-04-29	13.540	13.690	13.790	13.500	0.080	0.588%	21.34万	0.00亿	0.000%
2026-04-28	14.090	13.610	14.140	13.530	-0.380	-2.716%	29.42万	0.00亿	0.000%
2026-04-27	13.770	13.990	14.110	13.600	0.220	1.598%	29.95万	0.00亿	0.000%
2026-04-24	14.000	13.770	14.040	13.560	-0.350	-2.479%	32.68万	0.00亿	0.000%
2026-04-23	14.490	14.120	14.530	13.990	-0.430	-2.955%	41.36万	0.00亿	0.000%
2026-04-22	14.490	14.550	14.590	14.290	-0.230	-1.556%	53.04万	0.00亿	0.000%
2026-04-21	14.590	14.780	15.040	14.500	0.070	0.476%	61.75万	0.00亿	0.000%
2026-04-20	14.290	14.710	14.760	14.130	0.480	3.373%	75.24万	0.00亿	0.000%
2026-04-17	13.790	14.230	14.420	13.670	0.680	5.018%	74.08万	0.00亿	0.000%
2026-04-16	13.300	13.550	13.660	13.260	0.260	1.956%	29.34万	0.00亿	0.000%
2026-04-15	13.360	13.290	13.800	13.230	0.030	0.226%	48.40万	0.00亿	0.000%
2026-04-14	12.820	13.260	13.280	12.720	0.580	4.574%	36.61万	0.00亿	0.000%
2026-04-13	12.440	12.680	12.830	12.400	0.000	0.000%	19.15万	0.00亿	0.000%
2026-04-10	12.590	12.560	12.840	12.530	0.000	0.000%	22.85万	0.00亿	0.000%
2026-04-09	12.570	12.550	12.740	12.430	0.000	0.000%	20.69万	0.00亿	0.000%
2026-04-08	12.190	12.810	12.830	12.190	0.000	0.000%	36.11万	0.00亿	0.000%
2026-04-07	11.970	11.900	12.090	11.760	0.000	0.000%	20.45万	0.00亿	0.000%
2026-04-03	12.580	11.970	12.690	11.760	0.000	0.000%	39.33万	0.00亿	0.000%
2026-04-02	13.010	12.570	13.220	12.440	0.000	0.000%	36.42万	0.00亿	0.000%
2026-04-01	13.330	13.130	13.440	13.000	0.000	0.000%	52.89万	0.00亿	0.000%