御银股份(002177)股票行情
御银股份(002177)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 | 7.86 | 7.80 | -0.08 | -1.02% | 7.75 | 7.94 | 487991 | 38153.87 | 7.23% |
| 2025-09-12 | 7.95 | 7.88 | -0.10 | -1.25% | 7.88 | 8.10 | 842311 | 67275.98 | 12.48% |
| 2025-09-11 | 7.78 | 7.98 | 0.18 | 2.31% | 7.58 | 8.01 | 834725 | 65144.22 | 12.37% |
| 2025-09-10 | 7.71 | 7.80 | 0.07 | 0.91% | 7.70 | 7.85 | 510907 | 39693.57 | 7.57% |
| 2025-09-09 | 7.90 | 7.73 | -0.19 | -2.40% | 7.66 | 7.91 | 620528 | 48185.11 | 9.19% |
| 2025-09-08 | 7.74 | 7.92 | 0.19 | 2.46% | 7.69 | 8.01 | 844597 | 66486.38 | 12.51% |
| 2025-09-05 | 7.62 | 7.73 | 0.12 | 1.58% | 7.40 | 7.73 | 596625 | 45312.21 | 8.84% |
| 2025-09-04 | 7.79 | 7.61 | -0.14 | -1.81% | 7.46 | 7.87 | 696726 | 53817.93 | 10.32% |
| 2025-09-03 | 8.13 | 7.75 | -0.26 | -3.25% | 7.72 | 8.13 | 696068 | 54775.12 | 10.31% |
| 2025-09-02 | 8.40 | 8.01 | -0.49 | -5.76% | 7.95 | 8.48 | 1295101 | 105312.87 | 19.19% |
| 2025-09-01 | 8.25 | 8.50 | 0.23 | 2.78% | 8.21 | 8.65 | 1554344 | 132045.52 | 23.03% |
| 2025-08-29 | 8.39 | 8.27 | -0.06 | -0.72% | 8.22 | 8.57 | 1333830 | 111957.21 | 19.76% |
| 2025-08-28 | 8.31 | 8.33 | -0.08 | -0.95% | 8.00 | 8.49 | 1796186 | 148012.86 | 26.61% |
| 2025-08-27 | 9.15 | 8.41 | -0.92 | -9.86% | 8.40 | 9.46 | 2931250 | 259703.83 | 43.43% |
| 2025-08-26 | 9.58 | 9.33 | -0.24 | -2.51% | 8.94 | 9.95 | 3144351 | 296856.16 | 46.59% |
| 2025-08-25 | 10.12 | 9.57 | -0.43 | -4.30% | 9.40 | 10.40 | 4007675 | 393138.75 | 59.38% |
| 2025-08-22 | 9.44 | 10.00 | 0.91 | 10.01% | 9.35 | 10.00 | 2350844 | 231239.70 | 34.83% |
| 2025-08-21 | 9.09 | 9.09 | 0.83 | 10.05% | 9.09 | 9.09 | 243023 | 22090.77 | 3.60% |
| 2025-08-20 | 7.51 | 8.26 | 0.75 | 9.99% | 7.41 | 8.26 | 2363919 | 186407.95 | 35.32% |
| 2025-08-19 | 7.01 | 7.51 | 0.68 | 9.96% | 7.01 | 7.51 | 2189244 | 163081.67 | 32.71% |
| 2025-08-18 | 6.77 | 6.83 | -0.01 | -0.15% | 6.70 | 6.94 | 1059240 | 72088.49 | 15.83% |
| 2025-08-15 | 6.80 | 6.84 | -0.04 | -0.58% | 6.57 | 6.95 | 1340000 | 90459.45 | 20.02% |
| 2025-08-14 | 6.56 | 6.88 | 0.31 | 4.72% | 6.54 | 6.93 | 1893057 | 128593.55 | 28.29% |
| 2025-08-13 | 6.60 | 6.57 | -0.04 | -0.61% | 6.47 | 6.64 | 705042 | 46073.46 | 10.54% |
| 2025-08-12 | 6.49 | 6.61 | 0.14 | 2.16% | 6.48 | 6.67 | 740275 | 48727.01 | 11.06% |
| 2025-08-11 | 6.38 | 6.47 | 0.06 | 0.94% | 6.36 | 6.50 | 494421 | 31913.03 | 7.39% |
| 2025-08-08 | 6.42 | 6.41 | 0.00 | 0.00% | 6.35 | 6.50 | 549414 | 35379.57 | 8.21% |
| 2025-08-07 | 6.43 | 6.41 | -0.02 | -0.31% | 6.34 | 6.50 | 405026 | 25902.93 | 6.05% |
| 2025-08-06 | 6.46 | 6.43 | -0.03 | -0.46% | 6.40 | 6.50 | 303206 | 19531.49 | 4.53% |
| 2025-08-05 | 6.38 | 6.46 | 0.08 | 1.25% | 6.36 | 6.46 | 315529 | 20258.80 | 4.71% |
| 2025-08-04 | 6.30 | 6.38 | 0.02 | 0.31% | 6.25 | 6.38 | 239217 | 15131.04 | 3.57% |
| 2025-08-01 | 6.35 | 6.36 | 0.01 | 0.16% | 6.26 | 6.38 | 331086 | 20916.97 | 4.95% |
| 2025-07-31 | 6.44 | 6.35 | -0.13 | -2.01% | 6.33 | 6.54 | 454397 | 29151.53 | 6.79% |
| 2025-07-30 | 6.67 | 6.48 | -0.21 | -3.14% | 6.42 | 6.74 | 648241 | 42328.49 | 9.69% |
| 2025-07-29 | 6.63 | 6.69 | 0.01 | 0.15% | 6.47 | 6.76 | 700848 | 46234.23 | 10.47% |
| 2025-07-28 | 6.57 | 6.68 | 0.12 | 1.83% | 6.57 | 6.69 | 583083 | 38812.60 | 8.71% |
| 2025-07-25 | 6.62 | 6.56 | -0.05 | -0.76% | 6.52 | 6.65 | 410958 | 27002.69 | 6.14% |
| 2025-07-24 | 6.48 | 6.61 | 0.14 | 2.16% | 6.47 | 6.61 | 514236 | 33703.97 | 7.68% |
| 2025-07-23 | 6.53 | 6.47 | -0.10 | -1.52% | 6.43 | 6.56 | 486441 | 31555.66 | 7.27% |
| 2025-07-22 | 6.70 | 6.57 | -0.15 | -2.23% | 6.51 | 6.74 | 717398 | 47244.16 | 10.72% |
| 2025-07-21 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.77 | 422716 | 28348.59 | 6.32% |
| 2025-07-18 | 6.82 | 6.72 | -0.11 | -1.61% | 6.69 | 6.92 | 644458 | 43627.56 | 9.63% |
| 2025-07-17 | 6.79 | 6.83 | 0.06 | 0.89% | 6.76 | 6.92 | 609940 | 41738.75 | 9.11% |
| 2025-07-16 | 6.74 | 6.77 | -0.03 | -0.44% | 6.68 | 6.80 | 554045 | 37362.82 | 8.28% |
| 2025-07-15 | 6.93 | 6.80 | -0.14 | -2.02% | 6.70 | 6.94 | 705352 | 47925.93 | 10.54% |
| 2025-07-14 | 7.05 | 6.94 | -0.16 | -2.25% | 6.83 | 7.05 | 985572 | 67873.39 | 14.73% |
| 2025-07-11 | 6.95 | 7.10 | 0.15 | 2.16% | 6.93 | 7.15 | 1236906 | 87556.61 | 18.48% |
| 2025-07-10 | 7.11 | 6.95 | -0.19 | -2.66% | 6.92 | 7.17 | 1150948 | 80699.47 | 17.20% |
| 2025-07-09 | 7.29 | 7.14 | -0.18 | -2.46% | 7.08 | 7.29 | 1167924 | 83581.53 | 17.45% |
| 2025-07-08 | 7.23 | 7.32 | 0.02 | 0.27% | 7.14 | 7.45 | 1726578 | 125395.81 | 25.80% |
| 2025-07-07 | 6.89 | 7.30 | 0.19 | 2.67% | 6.89 | 7.35 | 1756257 | 126532.19 | 26.24% |
| 2025-07-04 | 7.19 | 7.11 | -0.32 | -4.31% | 6.92 | 7.41 | 2087679 | 148875.41 | 31.20% |
| 2025-07-03 | 7.50 | 7.43 | -0.81 | -9.83% | 7.42 | 7.87 | 3365798 | 251569.61 | 50.30% |
| 2025-07-02 | 7.55 | 8.24 | 0.47 | 6.05% | 7.45 | 8.55 | 3947694 | 330111.69 | 58.99% |
| 2025-07-01 | 7.85 | 7.77 | -0.29 | -3.60% | 7.71 | 8.61 | 3107708 | 250668.31 | 46.44% |
| 2025-06-30 | 7.68 | 8.06 | 0.53 | 7.04% | 7.58 | 8.28 | 3376547 | 268845.50 | 50.46% |
| 2025-06-27 | 7.73 | 7.53 | -0.09 | -1.18% | 7.50 | 7.95 | 2508932 | 193945.98 | 37.49% |
| 2025-06-26 | 7.30 | 7.62 | 0.05 | 0.66% | 7.20 | 7.86 | 2954514 | 223191.02 | 44.15% |
| 2025-06-25 | 7.07 | 7.57 | 0.44 | 6.17% | 6.90 | 7.84 | 3047679 | 228132.45 | 45.54% |
| 2025-06-24 | 6.95 | 7.13 | 0.18 | 2.59% | 6.87 | 7.25 | 1847488 | 130286.66 | 27.61% |
| 2025-06-23 | 6.45 | 6.95 | 0.42 | 6.43% | 6.42 | 7.01 | 1690818 | 115242.47 | 25.27% |
| 2025-06-20 | 6.84 | 6.53 | -0.44 | -6.31% | 6.37 | 6.90 | 1767926 | 115964.93 | 26.42% |
| 2025-06-19 | 7.32 | 6.97 | -0.58 | -7.68% | 6.97 | 7.59 | 2079421 | 149609.59 | 31.07% |
| 2025-06-18 | 7.37 | 7.55 | 0.19 | 2.58% | 7.11 | 7.75 | 3181262 | 235810.17 | 47.54% |
| 2025-06-17 | 7.32 | 7.36 | 0.26 | 3.66% | 7.21 | 7.69 | 2841761 | 210925.86 | 42.46% |
| 2025-06-16 | 6.69 | 7.10 | 0.48 | 7.25% | 6.69 | 7.27 | 2845780 | 199103.05 | 42.52% |
| 2025-06-13 | 7.20 | 6.62 | -0.56 | -7.80% | 6.55 | 7.25 | 2337468 | 158386.86 | 34.93% |
| 2025-06-12 | 7.18 | 7.18 | -0.32 | -4.27% | 7.04 | 7.59 | 2461676 | 178930.42 | 36.78% |
| 2025-06-11 | 7.63 | 7.50 | -0.23 | -2.98% | 7.36 | 7.91 | 2640899 | 201251.44 | 39.46% |
| 2025-06-10 | 7.80 | 7.73 | -0.49 | -5.96% | 7.51 | 8.17 | 3380242 | 265798.75 | 50.51% |
| 2025-06-09 | 7.86 | 8.22 | 0.37 | 4.71% | 7.42 | 8.33 | 4032898 | 318019.56 | 60.26% |
| 2025-06-06 | 8.22 | 7.85 | -0.26 | -3.21% | 7.78 | 8.84 | 4111158 | 341489.25 | 61.43% |
| 2025-06-05 | 7.36 | 8.11 | 0.44 | 5.74% | 7.20 | 8.44 | 4232766 | 336289.28 | 63.25% |
| 2025-06-04 | 7.32 | 7.67 | 0.70 | 10.04% | 7.23 | 7.67 | 4598101 | 347084.69 | 68.71% |
| 2025-06-03 | 6.97 | 6.97 | 0.63 | 9.94% | 6.97 | 6.97 | 101856 | 7099.37 | 1.52% |
| 2025-05-30 | 6.34 | 6.34 | 0.58 | 10.07% | 6.34 | 6.34 | 218682 | 13864.44 | 3.27% |
| 2025-05-29 | 5.44 | 5.76 | 0.52 | 9.92% | 5.36 | 5.76 | 1948215 | 107970.99 | 29.11% |
| 2025-05-28 | 4.76 | 5.24 | 0.48 | 10.08% | 4.70 | 5.24 | 1457564 | 74785.26 | 21.78% |
| 2025-05-27 | 4.75 | 4.76 | -0.01 | -0.21% | 4.67 | 4.84 | 444183 | 21047.85 | 6.64% |
| 2025-05-26 | 4.65 | 4.77 | 0.09 | 1.92% | 4.60 | 4.86 | 598083 | 28196.12 | 8.94% |
深证大盘股票行情在线 K线走势图
