银江股份

300020
🏛️ 中国 →
3.58
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.80 8.95 8.66 8.85 22.0M
2021-12-30 8.42 8.95 8.42 8.75 25.9M
2021-12-29 8.54 8.69 8.21 8.43 18.4M
2021-12-28 8.12 8.70 8.12 8.54 29.1M
2021-12-27 8.22 8.29 8.05 8.19 17.5M
2021-12-24 8.58 8.77 8.25 8.27 24.7M
2021-12-23 8.79 8.83 8.58 8.60 21.7M
2021-12-22 8.66 8.95 8.62 8.83 29.0M
2021-12-21 8.66 9.10 8.64 8.75 32.0M
2021-12-20 8.76 8.81 8.46 8.52 23.1M
2021-12-17 8.78 8.88 8.60 8.77 28.0M
2021-12-16 8.47 9.10 8.46 8.85 47.2M
2021-12-15 8.53 8.65 8.42 8.51 24.5M
2021-12-14 8.47 8.68 8.38 8.52 28.1M
2021-12-13 8.21 8.55 8.10 8.50 32.1M
2021-12-10 8.16 8.31 8.02 8.22 16.7M
2021-12-09 8.20 8.29 8.15 8.17 16.0M
2021-12-08 8.10 8.28 8.03 8.25 19.6M
2021-12-07 8.10 8.16 7.89 8.14 16.9M
2021-12-06 8.26 8.30 8.05 8.07 20.4M
2021-12-03 8.23 8.33 8.18 8.22 21.9M
2021-12-02 8.66 8.69 8.22 8.25 36.5M
2021-12-01 8.76 8.92 8.62 8.66 49.3M
2021-11-30 7.87 9.16 7.84 8.87 74.5M
2021-11-29 7.81 7.94 7.79 7.85 9.9M
2021-11-26 7.89 8.17 7.76 7.90 21.6M
2021-11-25 8.12 8.13 7.88 7.95 18.0M
2021-11-24 7.92 8.21 7.90 8.13 28.7M
2021-11-23 7.92 8.06 7.81 7.94 16.8M
2021-11-22 7.91 8.00 7.89 7.97 12.2M
2021-11-19 7.92 8.05 7.84 7.94 16.1M
2021-11-18 8.16 8.17 7.84 7.86 25.4M
2021-11-17 8.10 8.20 8.04 8.11 23.1M
2021-11-16 8.06 8.36 8.02 8.10 33.0M
2021-11-15 7.89 8.20 7.84 8.18 30.3M
2021-11-12 7.64 8.10 7.56 7.88 29.5M
2021-11-11 7.45 7.72 7.35 7.65 21.9M
2021-11-10 7.44 7.54 7.39 7.50 15.6M
2021-11-09 7.46 7.54 7.40 7.49 17.7M
2021-11-08 7.20 7.65 7.05 7.44 30.5M
2021-11-05 7.08 7.37 7.06 7.28 23.6M
2021-11-04 6.96 7.12 6.96 7.10 11.9M
2021-11-03 6.99 7.08 6.91 6.98 10.3M
2021-11-02 7.04 7.09 6.82 6.92 13.3M
2021-11-01 7.00 7.08 6.82 7.04 13.0M
2021-10-29 6.84 6.99 6.77 6.92 14.7M
2021-10-28 6.87 7.00 6.73 6.76 10.8M
2021-10-27 7.06 7.07 6.66 6.82 20.8M
2021-10-26 7.12 7.16 7.01 7.03 10.6M
2021-10-25 7.25 7.31 7.05 7.12 19.6M
2021-10-22 7.60 7.69 7.26 7.28 18.3M
2021-10-21 7.63 7.80 7.57 7.67 14.0M
2021-10-20 7.80 7.85 7.66 7.67 9.0M
2021-10-19 7.74 7.76 7.64 7.73 8.1M
2021-10-18 8.00 8.00 7.56 7.74 20.9M
2021-10-15 8.44 8.46 8.15 8.20 25.0M
2021-10-14 8.27 8.46 8.15 8.17 15.4M
2021-10-13 8.03 8.27 7.99 8.09 13.7M
2021-10-12 7.98 8.18 7.98 8.08 10.6M
2021-10-11 8.03 8.06 7.91 7.96 5.7M
2021-10-08 7.89 8.06 7.85 8.05 7.6M
2021-09-30 7.88 8.06 7.88 7.96 5.9M
2021-09-29 8.06 8.10 7.82 7.84 9.1M
2021-09-28 8.18 8.18 8.08 8.14 5.5M
2021-09-27 8.43 8.55 8.06 8.11 10.6M
2021-09-24 8.60 8.68 8.29 8.39 11.9M
2021-09-23 8.46 8.63 8.42 8.56 9.8M
2021-09-22 8.57 8.58 8.34 8.41 12.9M
2021-09-17 8.76 9.00 8.54 8.64 18.4M
2021-09-16 9.25 9.25 8.71 8.76 26.3M
2021-09-15 9.28 9.43 9.14 9.28 11.9M
2021-09-14 9.23 9.49 9.20 9.35 17.3M
2021-09-13 9.17 9.26 8.93 9.24 11.3M
2021-09-10 9.34 9.44 9.12 9.15 18.5M
2021-09-09 9.74 9.74 9.31 9.39 19.2M
2021-09-08 9.58 9.80 9.51 9.75 16.6M
2021-09-07 9.50 9.72 9.48 9.59 12.6M
2021-09-06 9.63 9.73 9.35 9.59 16.5M
2021-09-03 9.57 9.96 9.49 9.64 20.0M
2021-09-02 9.44 9.61 9.30 9.44 15.0M
2021-09-01 9.81 10.01 9.48 9.50 20.2M
2021-08-31 9.95 9.95 9.63 9.83 15.6M
2021-08-30 9.98 10.15 9.76 9.99 29.0M
2021-08-27 9.74 10.00 9.38 10.00 26.8M
2021-08-26 9.70 9.97 9.63 9.73 23.8M
2021-08-25 9.57 9.88 9.53 9.72 22.9M
2021-08-24 9.97 9.99 9.57 9.59 24.7M
2021-08-23 9.12 10.23 9.12 9.91 44.0M
2021-08-20 9.30 9.34 8.97 9.08 29.6M
2021-08-19 9.72 9.85 9.48 9.55 25.0M
2021-08-18 9.00 9.95 8.93 9.77 48.3M
2021-08-17 9.46 9.47 8.96 8.96 31.0M
2021-08-16 9.36 9.54 9.14 9.51 27.4M
2021-08-13 9.31 9.44 9.10 9.31 19.4M
2021-08-12 9.30 9.45 9.21 9.40 22.5M
2021-08-11 9.10 9.46 8.98 9.33 26.3M
2021-08-10 9.17 9.24 9.00 9.12 18.6M
2021-08-09 9.16 9.34 9.09 9.14 20.6M
2021-08-06 8.97 9.34 8.88 9.21 32.9M
2021-08-05 9.00 9.08 8.84 9.00 20.9M
2021-08-04 9.08 9.09 8.94 9.07 19.4M
2021-08-03 9.01 9.22 8.95 9.09 34.1M
2021-08-02 8.88 9.07 8.79 9.01 26.1M
2021-07-30 8.68 9.01 8.58 8.88 32.5M
2021-07-29 8.14 8.75 8.10 8.68 32.0M
2021-07-28 8.58 8.72 7.99 8.03 28.0M
2021-07-27 8.37 8.90 8.36 8.62 28.4M
2021-07-26 8.65 8.66 8.31 8.39 18.2M
2021-07-23 8.82 8.89 8.68 8.73 17.5M
2021-07-22 8.74 8.82 8.63 8.78 15.6M
2021-07-21 8.42 8.79 8.41 8.74 17.7M
2021-07-20 8.33 8.60 8.25 8.47 12.5M
2021-07-19 8.46 8.48 8.21 8.32 13.5M
2021-07-16 8.51 8.65 8.46 8.52 11.5M
2021-07-15 8.68 8.82 8.44 8.57 14.7M
2021-07-14 8.84 8.84 8.66 8.71 20.6M
2021-07-13 8.82 9.03 8.76 8.96 28.3M
2021-07-12 8.50 8.87 8.48 8.83 26.3M
2021-07-09 8.65 8.65 8.39 8.46 17.0M
2021-07-08 8.64 8.73 8.50 8.72 17.1M
2021-07-07 8.75 8.78 8.54 8.68 17.1M
2021-07-06 8.70 8.91 8.56 8.84 23.9M
2021-07-05 8.88 8.89 8.58 8.76 26.8M
2021-07-02 8.17 8.94 8.12 8.80 38.9M
2021-07-01 8.69 8.78 8.26 8.26 24.2M
2021-06-30 8.27 8.56 8.24 8.54 21.0M
2021-06-29 8.26 8.42 8.20 8.33 16.5M
2021-06-28 8.19 8.28 8.10 8.24 11.4M
2021-06-25 8.16 8.25 8.11 8.19 10.1M
2021-06-24 8.35 8.36 8.12 8.13 14.8M
2021-06-23 8.40 8.44 8.21 8.37 17.9M
2021-06-22 8.58 8.59 8.36 8.43 18.9M
2021-06-21 8.32 8.64 8.29 8.59 22.0M
2021-06-18 8.37 8.54 8.25 8.44 19.6M
2021-06-17 8.50 8.51 8.32 8.39 20.9M
2021-06-16 8.47 8.76 8.34 8.57 29.0M
2021-06-15 8.44 8.78 8.31 8.55 35.1M
2021-06-11 9.02 9.24 8.44 8.53 52.1M
2021-06-10 7.99 8.45 7.99 8.35 29.3M
2021-06-09 7.97 8.03 7.89 8.00 10.6M
2021-06-08 7.81 8.05 7.71 7.93 12.1M
2021-06-07 7.73 7.82 7.72 7.81 7.6M
2021-06-04 7.78 7.89 7.73 7.75 6.6M
2021-06-03 7.87 7.98 7.79 7.81 6.2M
2021-06-02 7.95 8.12 7.85 7.86 7.6M
2021-06-01 7.79 8.16 7.76 7.98 11.2M
2021-05-31 7.71 7.84 7.65 7.84 5.8M
2021-05-28 7.83 7.86 7.70 7.71 6.4M
2021-05-27 7.80 7.92 7.79 7.86 6.0M
2021-05-26 7.78 7.89 7.73 7.80 6.9M
2021-05-25 7.71 7.79 7.60 7.76 8.6M
2021-05-24 7.72 7.75 7.64 7.74 5.4M
2021-05-21 7.58 7.76 7.54 7.62 7.0M
2021-05-20 7.60 7.66 7.52 7.52 6.0M
2021-05-19 7.81 7.88 7.65 7.65 11.1M
2021-05-18 7.65 8.01 7.62 7.84 13.5M
2021-05-17 7.66 7.77 7.53 7.57 9.9M
2021-05-14 7.43 7.79 7.37 7.67 13.9M
2021-05-13 7.29 7.57 7.28 7.42 11.2M
2021-05-12 7.67 7.67 7.12 7.40 23.6M
2021-05-11 8.25 8.26 7.70 7.79 20.4M
2021-05-10 8.19 8.41 8.12 8.37 10.7M
2021-05-07 8.11 8.24 8.07 8.20 8.1M
2021-05-06 8.07 8.15 8.02 8.11 5.7M
2021-04-30 8.19 8.19 7.98 8.08 8.2M
2021-04-29 8.16 8.27 8.14 8.16 6.9M
2021-04-28 8.11 8.21 8.05 8.19 6.1M
2021-04-27 8.16 8.23 7.99 8.13 8.3M
2021-04-26 8.26 8.32 8.15 8.16 9.0M
2021-04-23 8.52 8.53 8.18 8.23 18.0M
2021-04-22 8.47 8.65 8.40 8.59 11.8M
2021-04-21 8.53 8.72 8.40 8.47 12.7M
2021-04-20 8.72 8.84 8.55 8.57 17.2M
2021-04-19 8.51 8.78 8.45 8.74 22.2M
2021-04-16 8.28 8.54 8.23 8.49 17.6M
2021-04-15 8.33 8.40 8.17 8.25 9.3M
2021-04-14 8.13 8.34 8.05 8.33 10.1M
2021-04-13 7.99 8.18 7.94 8.13 7.0M
2021-04-12 8.09 8.15 7.94 7.96 6.9M
2021-04-09 8.06 8.16 8.01 8.09 5.7M
2021-04-08 8.23 8.26 8.05 8.06 9.6M
2021-04-07 8.38 8.38 8.16 8.27 9.7M
2021-04-06 8.28 8.49 8.21 8.40 11.5M
2021-04-02 8.39 8.42 8.18 8.21 10.6M
2021-04-01 8.35 8.43 8.21 8.36 12.5M
2021-03-31 7.82 8.58 7.82 8.34 30.4M
2021-03-30 8.00 8.03 7.80 7.82 7.4M
2021-03-29 8.13 8.29 7.93 7.98 10.1M
2021-03-26 8.30 8.30 8.09 8.13 10.3M
2021-03-25 7.97 8.28 7.95 8.24 14.2M
2021-03-24 7.99 8.16 7.95 7.98 9.3M
2021-03-23 7.74 8.10 7.66 8.08 13.7M
2021-03-22 7.66 7.77 7.62 7.74 4.4M
2021-03-19 7.58 7.68 7.54 7.64 4.5M
2021-03-18 7.72 7.75 7.61 7.62 5.3M
2021-03-17 7.80 7.82 7.69 7.75 5.9M
2021-03-16 7.63 7.83 7.63 7.81 5.6M
2021-03-15 7.67 7.75 7.55 7.63 5.3M
2021-03-12 7.84 7.85 7.64 7.73 5.0M
2021-03-11 7.54 7.74 7.52 7.72 5.3M
2021-03-10 7.82 7.86 7.54 7.54 8.1M
2021-03-09 8.07 8.14 7.74 7.79 9.8M
2021-03-08 8.26 8.29 8.08 8.08 10.0M
2021-03-05 8.11 8.28 8.10 8.19 7.0M
2021-03-04 8.15 8.26 8.11 8.12 7.6M
2021-03-03 8.10 8.23 8.05 8.23 8.2M
2021-03-02 8.32 8.43 8.08 8.16 14.0M
2021-03-01 7.98 8.14 7.93 8.14 9.3M
2021-02-26 7.77 7.99 7.73 7.98 8.7M
2021-02-25 8.09 8.17 7.81 7.85 9.3M
2021-02-24 7.93 7.99 7.81 7.94 7.1M
2021-02-23 7.85 8.00 7.77 7.86 8.6M
2021-02-22 8.00 8.17 7.90 7.90 13.3M
2021-02-19 7.76 7.96 7.71 7.94 9.6M
2021-02-18 7.58 7.85 7.53 7.75 10.0M
2021-02-10 7.34 7.45 7.34 7.41 4.3M
2021-02-09 7.18 7.45 7.15 7.41 6.7M
2021-02-08 7.26 7.32 7.11 7.15 5.2M
2021-02-05 7.45 7.56 7.23 7.23 6.7M
2021-02-04 7.50 7.60 7.32 7.51 9.1M
2021-02-03 7.67 7.68 7.39 7.42 8.5M
2021-02-02 7.83 7.85 7.63 7.68 7.4M
2021-02-01 7.61 7.90 7.51 7.87 10.6M
2021-01-29 8.07 8.19 7.58 7.68 13.8M
2021-01-28 8.08 8.24 8.02 8.02 12.2M
2021-01-27 7.87 8.26 7.82 8.17 16.1M
2021-01-26 7.76 8.49 7.71 7.95 19.9M
2021-01-25 7.82 7.92 7.62 7.65 9.3M
2021-01-22 8.12 8.15 7.84 7.89 9.8M
2021-01-21 7.92 8.30 7.90 8.09 16.9M
2021-01-20 7.99 8.06 7.85 7.87 8.0M
2021-01-19 7.80 8.07 7.77 7.93 11.9M
2021-01-18 7.65 7.88 7.65 7.80 9.0M
2021-01-15 7.61 7.84 7.60 7.70 10.3M
2021-01-14 7.40 7.69 7.35 7.62 10.7M
2021-01-13 7.69 7.71 7.41 7.42 11.7M
2021-01-12 7.58 7.77 7.46 7.66 9.3M
2021-01-11 7.72 7.89 7.55 7.57 10.2M
2021-01-08 7.55 7.87 7.41 7.73 12.2M
2021-01-07 7.98 7.98 7.47 7.59 18.6M
2021-01-06 8.25 8.27 7.99 8.02 10.8M
2021-01-05 8.29 8.37 8.17 8.26 8.8M
2021-01-04 8.30 8.41 8.21 8.32 9.1M