银邦股份
SZ300337 Forward-adjusted GEM
8.91
-0.06
(-0.67%)
Open
9.00
High
9.07
Low
8.88
Prev close
8.97
Amplitude
2.12%
Volume
681.3万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
9.01
MA10
9.18
MA20
9.43
MA60
9.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.00 | 9.07 | 8.88 | 8.91 | 681万 |
| 2 | 2026-09-29 | 8.90 | 9.03 | 8.85 | 8.97 | 782万 |
| 3 | 2026-09-28 | 9.06 | 9.19 | 8.79 | 8.87 | 1,148万 |
| 4 | 2026-09-24 | 9.16 | 9.29 | 9.07 | 9.09 | 976万 |
| 5 | 2026-09-23 | 9.32 | 9.37 | 9.17 | 9.19 | 889万 |
| 6 | 2026-09-22 | 9.49 | 9.50 | 9.30 | 9.32 | 1,100万 |
| 7 | 2026-09-21 | 9.40 | 9.50 | 9.36 | 9.44 | 940万 |
| 8 | 2026-09-18 | 9.30 | 9.52 | 9.30 | 9.40 | 1,188万 |
| 9 | 2026-09-17 | 9.30 | 9.40 | 9.10 | 9.23 | 1,134万 |
| 10 | 2026-09-16 | 9.27 | 9.47 | 9.24 | 9.36 | 1,045万 |
| 11 | 2026-09-15 | 9.35 | 9.43 | 9.30 | 9.30 | 756万 |
| 12 | 2026-09-14 | 9.37 | 9.46 | 9.22 | 9.40 | 1,003万 |
52W
Data range
8.43
3.6%
21.72
High/low over the last 250 trading days, and where the price sits.
← Stocks