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 |
|---|
| 2025-09-15 | 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% |
| 2025-08-20 | 37.20 | 37.75 | -0.45 | -1.18% | 36.37 | 38.11 | 511182 | 189694.56 | 6.52% |
| 2025-08-19 | 37.91 | 38.20 | 0.67 | 1.79% | 35.88 | 41.20 | 886642 | 332603.16 | 11.31% |
| 2025-08-18 | 37.42 | 37.53 | 3.41 | 9.99% | 36.51 | 37.53 | 663531 | 247941.86 | 8.46% |
| 2025-08-15 | 31.83 | 34.12 | 2.21 | 6.93% | 31.75 | 34.47 | 499016 | 167171.06 | 6.36% |
| 2025-08-14 | 32.80 | 31.91 | -0.41 | -1.27% | 31.41 | 33.24 | 365928 | 117862.07 | 4.67% |
| 2025-08-13 | 30.65 | 32.32 | 1.69 | 5.52% | 30.65 | 32.70 | 486776 | 154658.17 | 6.21% |
| 2025-08-12 | 29.71 | 30.63 | 0.76 | 2.54% | 29.66 | 30.88 | 368317 | 111622.76 | 4.70% |
| 2025-08-11 | 29.80 | 29.87 | 0.01 | 0.03% | 29.67 | 30.37 | 275239 | 82455.15 | 3.51% |
| 2025-08-08 | 29.87 | 29.86 | -0.66 | -2.16% | 29.11 | 30.07 | 344500 | 101931.88 | 4.39% |
| 2025-08-07 | 30.94 | 30.52 | -0.33 | -1.07% | 29.88 | 30.96 | 392931 | 119590.34 | 5.01% |
| 2025-08-06 | 28.60 | 30.85 | 2.13 | 7.42% | 28.36 | 30.88 | 630459 | 187750.77 | 8.04% |
| 2025-08-05 | 29.22 | 28.72 | 0.15 | 0.53% | 28.26 | 29.30 | 341662 | 98260.80 | 4.36% |
| 2025-08-04 | 28.50 | 28.57 | -0.20 | -0.70% | 28.19 | 29.10 | 372817 | 106483.69 | 4.75% |
| 2025-08-01 | 29.12 | 28.77 | -0.20 | -0.69% | 28.58 | 29.99 | 307948 | 89727.31 | 3.93% |
| 2025-07-31 | 28.80 | 28.97 | 0.13 | 0.45% | 28.51 | 29.87 | 436673 | 127244.87 | 5.57% |
| 2025-07-30 | 29.89 | 28.84 | -1.29 | -4.28% | 28.48 | 29.95 | 410153 | 119307.07 | 5.23% |
| 2025-07-29 | 29.60 | 30.13 | 0.46 | 1.55% | 29.40 | 30.54 | 378599 | 113717.08 | 4.83% |
| 2025-07-28 | 30.00 | 29.67 | -0.19 | -0.64% | 29.15 | 31.00 | 469639 | 139726.25 | 5.99% |
| 2025-07-25 | 29.67 | 29.86 | -0.08 | -0.27% | 28.88 | 29.99 | 448295 | 131990.05 | 5.72% |
| 2025-07-24 | 29.16 | 29.94 | 0.97 | 3.35% | 29.16 | 30.68 | 679587 | 204443.86 | 8.67% |
| 2025-07-23 | 28.00 | 28.97 | 0.77 | 2.73% | 27.43 | 29.41 | 595392 | 168893.94 | 7.59% |
| 2025-07-22 | 27.81 | 28.20 | 0.00 | 0.00% | 27.78 | 28.59 | 442506 | 124637.84 | 5.64% |
| 2025-07-21 | 28.00 | 28.20 | 0.57 | 2.06% | 27.59 | 29.32 | 664186 | 188305.73 | 8.47% |
| 2025-07-18 | 27.53 | 27.63 | 0.33 | 1.21% | 27.40 | 28.50 | 843260 | 235356.11 | 10.75% |
| 2025-07-17 | 24.84 | 27.30 | 1.87 | 7.35% | 24.83 | 27.72 | 916264 | 242811.14 | 11.68% |
| 2025-07-16 | 23.85 | 25.43 | 1.74 | 7.34% | 23.85 | 26.00 | 859756 | 215397.14 | 10.96% |
| 2025-07-15 | 23.05 | 23.69 | 0.54 | 2.33% | 22.98 | 23.72 | 350381 | 82273.53 | 4.47% |
| 2025-07-14 | 23.01 | 23.15 | 0.22 | 0.96% | 22.86 | 23.35 | 241979 | 55946.91 | 3.09% |
| 2025-07-11 | 22.88 | 22.93 | 0.09 | 0.39% | 22.67 | 23.19 | 209855 | 48044.34 | 2.68% |
| 2025-07-10 | 22.90 | 22.84 | -0.14 | -0.61% | 22.59 | 23.00 | 180636 | 41102.14 | 2.30% |
| 2025-07-09 | 23.25 | 22.98 | -0.05 | -0.22% | 22.91 | 23.75 | 203839 | 47348.40 | 2.60% |
| 2025-07-08 | 22.55 | 23.03 | 0.41 | 1.81% | 22.55 | 23.10 | 172216 | 39468.87 | 2.20% |
| 2025-07-07 | 22.93 | 22.62 | -0.38 | -1.65% | 22.50 | 22.94 | 176832 | 40111.33 | 2.25% |
| 2025-07-04 | 23.15 | 23.00 | -0.33 | -1.41% | 22.93 | 23.35 | 164665 | 37986.66 | 2.10% |
| 2025-07-03 | 22.98 | 23.33 | 0.28 | 1.21% | 22.98 | 23.45 | 173104 | 40241.29 | 2.21% |
| 2025-07-02 | 23.60 | 23.05 | -0.81 | -3.39% | 22.85 | 23.81 | 304027 | 70585.87 | 3.88% |
| 2025-07-01 | 24.33 | 23.86 | -0.42 | -1.73% | 23.63 | 24.33 | 204899 | 48843.74 | 2.61% |
| 2025-06-30 | 23.79 | 24.28 | 0.44 | 1.85% | 23.77 | 24.32 | 203799 | 49115.92 | 2.60% |
| 2025-06-27 | 24.30 | 23.84 | 0.01 | 0.04% | 23.71 | 24.35 | 230980 | 55340.98 | 2.95% |
| 2025-06-26 | 24.40 | 23.83 | -0.57 | -2.34% | 23.80 | 24.49 | 244168 | 58802.73 | 3.11% |
| 2025-06-25 | 24.01 | 24.40 | 0.39 | 1.62% | 23.92 | 24.65 | 232594 | 56759.03 | 2.97% |
| 2025-06-24 | 23.33 | 24.01 | 0.89 | 3.85% | 23.33 | 24.15 | 249034 | 59484.59 | 3.18% |
| 2025-06-23 | 23.14 | 23.12 | -0.26 | -1.11% | 23.00 | 23.30 | 182292 | 42190.91 | 2.32% |
| 2025-06-20 | 24.00 | 23.38 | -0.77 | -3.19% | 23.19 | 24.00 | 191556 | 45123.37 | 2.44% |
| 2025-06-19 | 24.11 | 24.15 | 0.03 | 0.12% | 24.05 | 25.20 | 307671 | 75936.48 | 3.92% |
| 2025-06-18 | 24.26 | 24.12 | -0.21 | -0.86% | 24.04 | 24.40 | 132290 | 31966.66 | 1.69% |
| 2025-06-17 | 25.02 | 24.33 | -0.63 | -2.52% | 24.05 | 25.08 | 195515 | 47718.92 | 2.49% |
| 2025-06-16 | 24.82 | 24.96 | -0.01 | -0.04% | 24.60 | 25.02 | 171120 | 42453.80 | 2.18% |
| 2025-06-13 | 25.50 | 24.97 | -0.82 | -3.18% | 24.90 | 25.64 | 188088 | 47343.81 | 2.40% |
| 2025-06-12 | 25.18 | 25.79 | 0.72 | 2.87% | 25.07 | 26.20 | 317327 | 81934.64 | 4.05% |
| 2025-06-11 | 24.91 | 25.07 | 0.33 | 1.33% | 24.91 | 25.36 | 137138 | 34467.31 | 1.75% |
| 2025-06-10 | 25.40 | 24.74 | -0.66 | -2.60% | 24.40 | 25.59 | 209735 | 52210.57 | 2.67% |
| 2025-06-09 | 25.58 | 25.52 | 0.19 | 0.75% | 25.27 | 25.94 | 191264 | 49007.94 | 2.44% |
| 2025-06-06 | 26.19 | 25.33 | -0.46 | -1.78% | 25.15 | 26.39 | 186340 | 47450.59 | 2.38% |
| 2025-06-05 | 25.26 | 25.79 | 0.36 | 1.42% | 25.07 | 25.90 | 199870 | 51133.67 | 2.55% |
| 2025-06-04 | 24.77 | 25.43 | 0.71 | 2.87% | 24.77 | 25.90 | 229697 | 58618.85 | 2.93% |
| 2025-06-03 | 24.51 | 24.72 | -0.18 | -0.72% | 24.50 | 24.97 | 120477 | 29834.86 | 1.54% |
| 2025-05-30 | 25.31 | 24.90 | -0.71 | -2.77% | 24.70 | 25.54 | 224472 | 56230.18 | 2.86% |
| 2025-05-29 | 25.09 | 25.61 | 0.51 | 2.03% | 25.09 | 25.97 | 225260 | 57693.92 | 2.87% |
| 2025-05-28 | 25.32 | 25.10 | -0.14 | -0.55% | 25.02 | 25.65 | 146156 | 37006.70 | 1.86% |
| 2025-05-27 | 25.83 | 25.24 | -0.65 | -2.51% | 25.00 | 25.89 | 242730 | 61445.03 | 3.10% |
| 2025-05-26 | 26.01 | 25.89 | -0.34 | -1.30% | 25.58 | 26.35 | 181343 | 46897.49 | 2.31% |
深证大盘股票行情在线 K线走势图
