银轮股份(002126)股票行情
银轮股份(002126)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-18 | 33.87 | 33.86 | -0.22 | -0.65% | 33.52 | 35.20 | 156950 | 54233.04 | 1.98% |
| 2025-12-17 | 32.90 | 34.08 | 1.10 | 3.34% | 32.89 | 34.36 | 163175 | 55357.79 | 2.06% |
| 2025-12-16 | 33.94 | 32.98 | -0.98 | -2.89% | 32.59 | 34.14 | 122410 | 40355.09 | 1.54% |
| 2025-12-15 | 34.59 | 33.96 | -1.23 | -3.50% | 33.82 | 34.59 | 174479 | 59399.37 | 2.20% |
| 2025-12-12 | 33.97 | 35.19 | 1.04 | 3.05% | 33.30 | 35.19 | 277760 | 95175.45 | 3.50% |
| 2025-12-11 | 34.79 | 34.15 | -0.68 | -1.95% | 34.10 | 35.26 | 131846 | 45451.64 | 1.66% |
| 2025-12-10 | 34.96 | 34.83 | -0.13 | -0.37% | 34.16 | 35.00 | 130433 | 45069.18 | 1.65% |
| 2025-12-09 | 35.00 | 34.96 | -0.28 | -0.79% | 34.71 | 35.48 | 130077 | 45596.52 | 1.64% |
| 2025-12-08 | 34.76 | 35.24 | 0.46 | 1.32% | 34.01 | 35.36 | 210323 | 73097.05 | 2.65% |
| 2025-12-05 | 34.10 | 34.78 | 0.52 | 1.52% | 34.00 | 35.09 | 150222 | 52090.38 | 1.90% |
| 2025-12-04 | 33.55 | 34.26 | 1.11 | 3.35% | 33.18 | 34.68 | 201566 | 68755.28 | 2.54% |
| 2025-12-03 | 33.99 | 33.15 | -0.64 | -1.89% | 33.10 | 34.00 | 91743 | 30578.08 | 1.16% |
| 2025-12-02 | 34.46 | 33.79 | -0.69 | -2.00% | 33.51 | 34.47 | 120897 | 40956.30 | 1.53% |
| 2025-12-01 | 33.80 | 34.48 | 0.88 | 2.62% | 33.63 | 34.97 | 217907 | 75074.92 | 2.75% |
| 2025-11-28 | 34.39 | 33.60 | -1.15 | -3.31% | 32.73 | 34.39 | 210124 | 70756.76 | 2.65% |
| 2025-11-27 | 34.53 | 34.75 | 0.25 | 0.72% | 34.10 | 34.80 | 180522 | 62203.68 | 2.28% |
| 2025-11-26 | 33.38 | 34.50 | 0.99 | 2.95% | 33.29 | 34.89 | 221395 | 76062.32 | 2.79% |
| 2025-11-25 | 33.65 | 33.51 | 0.51 | 1.55% | 33.33 | 34.44 | 197866 | 66927.64 | 2.50% |
| 2025-11-24 | 33.08 | 33.00 | -0.08 | -0.24% | 32.52 | 33.28 | 160920 | 53011.56 | 2.03% |
| 2025-11-21 | 32.00 | 33.08 | 0.81 | 2.51% | 31.70 | 33.77 | 283957 | 93233.27 | 3.58% |
| 2025-11-20 | 33.26 | 32.27 | -0.58 | -1.77% | 32.11 | 33.39 | 146640 | 47720.45 | 1.85% |
| 2025-11-19 | 33.07 | 32.85 | -0.40 | -1.20% | 32.42 | 33.44 | 136405 | 44840.05 | 1.72% |
| 2025-11-18 | 33.05 | 33.25 | -0.06 | -0.18% | 32.90 | 33.41 | 87780 | 29090.48 | 1.11% |
| 2025-11-17 | 33.00 | 33.31 | 0.15 | 0.45% | 32.77 | 33.81 | 112046 | 37452.96 | 1.41% |
| 2025-11-14 | 33.20 | 33.16 | -0.49 | -1.46% | 33.14 | 33.76 | 97337 | 32510.79 | 1.23% |
| 2025-11-13 | 33.58 | 33.65 | 0.29 | 0.87% | 33.15 | 34.07 | 142813 | 48042.21 | 1.80% |
| 2025-11-12 | 33.24 | 33.36 | 0.12 | 0.36% | 32.84 | 33.47 | 105876 | 35147.21 | 1.34% |
| 2025-11-11 | 33.98 | 33.24 | -0.51 | -1.51% | 33.00 | 34.04 | 149662 | 49978.02 | 1.89% |
| 2025-11-10 | 34.62 | 33.75 | -1.05 | -3.02% | 33.28 | 35.17 | 275008 | 93093.12 | 3.47% |
| 2025-11-07 | 36.22 | 34.80 | -1.41 | -3.89% | 34.66 | 36.22 | 219612 | 76899.92 | 2.77% |
| 2025-11-06 | 35.20 | 36.21 | 1.31 | 3.75% | 35.00 | 36.29 | 192124 | 68872.35 | 2.42% |
| 2025-11-05 | 34.00 | 34.90 | -0.06 | -0.17% | 33.70 | 35.20 | 124829 | 43399.85 | 1.57% |
| 2025-11-04 | 37.20 | 34.96 | -2.26 | -6.07% | 34.61 | 37.20 | 288297 | 101608.65 | 3.64% |
| 2025-11-03 | 38.17 | 37.22 | -0.95 | -2.49% | 36.80 | 38.41 | 188760 | 70233.45 | 2.38% |
| 2025-10-31 | 37.90 | 38.17 | 0.23 | 0.61% | 37.80 | 39.90 | 262840 | 101879.45 | 3.32% |
| 2025-10-30 | 39.03 | 37.94 | -1.09 | -2.79% | 37.61 | 39.19 | 245107 | 93836.34 | 3.09% |
| 2025-10-29 | 36.97 | 39.03 | 2.43 | 6.64% | 36.60 | 39.36 | 386724 | 148578.39 | 4.88% |
| 2025-10-28 | 36.80 | 36.60 | -0.21 | -0.57% | 36.05 | 37.34 | 247721 | 90963.28 | 3.13% |
| 2025-10-27 | 37.41 | 36.81 | -0.23 | -0.62% | 36.13 | 38.64 | 260980 | 96366.32 | 3.29% |
| 2025-10-24 | 35.93 | 37.04 | 1.19 | 3.32% | 35.92 | 37.69 | 155115 | 57171.26 | 1.96% |
| 2025-10-23 | 36.31 | 35.85 | -0.66 | -1.81% | 35.33 | 36.50 | 128617 | 45882.04 | 1.62% |
| 2025-10-22 | 36.72 | 36.51 | -0.37 | -1.00% | 36.21 | 37.30 | 108937 | 39898.46 | 1.37% |
| 2025-10-21 | 36.03 | 36.88 | 0.97 | 2.70% | 35.60 | 37.09 | 193754 | 70690.24 | 2.44% |
| 2025-10-20 | 36.00 | 35.91 | 0.34 | 0.96% | 35.52 | 36.67 | 154840 | 55763.40 | 1.95% |
| 2025-10-17 | 36.97 | 35.57 | -1.40 | -3.79% | 35.48 | 37.00 | 192867 | 69319.30 | 2.43% |
| 2025-10-16 | 37.60 | 36.97 | -1.25 | -3.27% | 36.69 | 37.90 | 157573 | 58682.48 | 1.99% |
| 2025-10-15 | 36.38 | 38.22 | 2.16 | 5.99% | 36.00 | 38.48 | 280738 | 105169.59 | 3.54% |
| 2025-10-14 | 38.27 | 36.06 | -1.87 | -4.93% | 35.75 | 38.58 | 319589 | 117653.90 | 4.03% |
| 2025-10-13 | 37.88 | 37.93 | -2.07 | -5.18% | 37.00 | 39.17 | 292292 | 111130.59 | 3.69% |
| 2025-10-10 | 40.94 | 40.00 | -0.80 | -1.96% | 39.71 | 42.78 | 327116 | 135126.16 | 4.13% |
| 2025-10-09 | 41.52 | 40.80 | -0.56 | -1.35% | 40.58 | 42.05 | 203871 | 83572.62 | 2.60% |
| 2025-09-30 | 42.36 | 41.36 | -1.14 | -2.68% | 41.19 | 42.47 | 209450 | 87233.34 | 2.67% |
| 2025-09-29 | 40.22 | 42.50 | 2.29 | 5.70% | 40.18 | 43.09 | 294833 | 124053.81 | 3.76% |
| 2025-09-26 | 41.45 | 40.21 | -1.84 | -4.38% | 40.11 | 41.99 | 251150 | 102606.56 | 3.20% |
| 2025-09-25 | 42.06 | 42.05 | 0.30 | 0.72% | 41.05 | 42.85 | 335335 | 141551.91 | 4.28% |
| 2025-09-24 | 41.66 | 41.75 | -0.15 | -0.36% | 41.03 | 42.50 | 240032 | 100071.07 | 3.06% |
| 2025-09-23 | 42.46 | 41.90 | -0.18 | -0.43% | 41.00 | 43.82 | 343550 | 145445.08 | 4.38% |
| 2025-09-22 | 40.16 | 42.08 | 1.48 | 3.65% | 40.16 | 42.88 | 451106 | 187312.20 | 5.75% |
| 2025-09-19 | 43.17 | 40.60 | -3.40 | -7.73% | 39.90 | 43.43 | 548178 | 224446.16 | 6.99% |
| 2025-09-18 | 44.00 | 44.00 | 0.10 | 0.23% | 42.39 | 46.98 | 979915 | 433063.88 | 12.50% |
| 2025-09-17 | 42.30 | 43.90 | 3.99 | 10.00% | 42.30 | 43.90 | 315733 | 136821.39 | 4.03% |
| 2025-09-16 | 38.70 | 39.91 | 3.63 | 10.01% | 38.01 | 39.91 | 305823 | 120063.62 | 3.90% |
| 2025-09-15 | 36.10 | 36.28 | -0.18 | -0.49% | 35.75 | 36.85 | 234201 | 84729.33 | 2.99% |
| 2025-09-12 | 37.54 | 36.46 | -0.83 | -2.23% | 36.21 | 38.16 | 270552 | 100199.68 | 3.45% |
| 2025-09-11 | 36.06 | 37.29 | 1.34 | 3.73% | 36.03 | 37.50 | 274286 | 101231.68 | 3.50% |
| 2025-09-10 | 35.50 | 35.95 | -0.05 | -0.14% | 35.13 | 36.68 | 234356 | 84121.29 | 2.99% |
| 2025-09-09 | 35.65 | 36.00 | 0.35 | 0.98% | 35.21 | 36.59 | 261228 | 93784.52 | 3.33% |
| 2025-09-08 | 35.20 | 35.65 | 0.35 | 0.99% | 34.81 | 36.88 | 290356 | 104236.66 | 3.70% |
| 2025-09-05 | 33.60 | 35.30 | 1.91 | 5.72% | 33.20 | 35.60 | 337041 | 116709.57 | 4.30% |
| 2025-09-04 | 36.00 | 33.39 | -2.61 | -7.25% | 32.77 | 36.36 | 435580 | 149240.78 | 5.55% |
| 2025-09-03 | 37.41 | 36.00 | -1.23 | -3.30% | 35.60 | 37.99 | 301763 | 109670.82 | 3.85% |
| 2025-09-02 | 36.70 | 37.23 | 0.13 | 0.35% | 35.56 | 38.04 | 531258 | 195451.73 | 6.77% |
| 2025-09-01 | 38.93 | 37.10 | -2.11 | -5.38% | 36.27 | 38.99 | 431639 | 160219.08 | 5.50% |
| 2025-08-29 | 39.00 | 39.21 | 0.27 | 0.69% | 38.03 | 40.38 | 396048 | 154951.75 | 5.05% |
| 2025-08-28 | 37.11 | 38.94 | 1.57 | 4.20% | 37.11 | 39.10 | 393457 | 149978.25 | 5.02% |
| 2025-08-27 | 37.50 | 37.37 | -0.43 | -1.14% | 37.35 | 39.94 | 498938 | 192632.94 | 6.36% |
| 2025-08-26 | 38.77 | 37.80 | -1.76 | -4.45% | 37.69 | 39.00 | 380914 | 145401.92 | 4.86% |
| 2025-08-25 | 37.71 | 39.56 | 2.12 | 5.66% | 37.18 | 39.74 | 423801 | 162754.67 | 5.40% |
| 2025-08-22 | 37.00 | 37.44 | 0.26 | 0.70% | 36.71 | 38.02 | 290858 | 108802.81 | 3.71% |
| 2025-08-21 | 37.76 | 37.18 | -0.57 | -1.51% | 36.54 | 38.33 | 414069 | 154790.66 | 5.28% |
深证大盘股票行情在线 K线走势图
银轮股份(002126)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
