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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-23 | 4.93 | 4.68 | -0.27 | -5.45% | 4.67 | 5.10 | 964355 | 46841.68 | 14.41% |
| 2025-05-22 | 4.83 | 4.95 | 0.18 | 3.77% | 4.78 | 5.25 | 1396508 | 69672.55 | 20.87% |
| 2025-05-21 | 4.77 | 4.77 | -0.01 | -0.21% | 4.71 | 4.80 | 276534 | 13136.79 | 4.13% |
| 2025-05-20 | 4.72 | 4.78 | 0.06 | 1.27% | 4.66 | 4.79 | 378862 | 17986.87 | 5.66% |
| 2025-05-19 | 4.60 | 4.72 | 0.14 | 3.06% | 4.57 | 4.73 | 361591 | 16901.93 | 5.40% |
| 2025-05-16 | 4.62 | 4.58 | -0.03 | -0.65% | 4.57 | 4.64 | 193967 | 8933.15 | 2.90% |
| 2025-05-15 | 4.72 | 4.61 | -0.13 | -2.74% | 4.60 | 4.75 | 283369 | 13179.06 | 4.23% |
| 2025-05-14 | 4.65 | 4.74 | 0.06 | 1.28% | 4.61 | 4.79 | 415597 | 19577.05 | 6.21% |
| 2025-05-13 | 4.75 | 4.68 | -0.04 | -0.85% | 4.66 | 4.77 | 247393 | 11641.78 | 3.70% |
| 2025-05-12 | 4.67 | 4.72 | 0.10 | 2.16% | 4.59 | 4.72 | 313541 | 14645.68 | 4.69% |
| 2025-05-09 | 4.78 | 4.62 | -0.09 | -1.91% | 4.61 | 4.79 | 287361 | 13371.27 | 4.29% |
| 2025-05-08 | 4.64 | 4.71 | 0.04 | 0.86% | 4.64 | 4.72 | 342092 | 16055.54 | 5.11% |
| 2025-05-07 | 4.72 | 4.67 | 0.03 | 0.65% | 4.61 | 4.79 | 435096 | 20364.08 | 6.50% |
| 2025-05-06 | 4.55 | 4.64 | 0.15 | 3.34% | 4.55 | 4.64 | 361276 | 16628.29 | 5.40% |
| 2025-04-30 | 4.49 | 4.49 | 0.00 | 0.00% | 4.49 | 4.59 | 307917 | 13974.22 | 4.60% |
| 2025-04-29 | 4.45 | 4.49 | 0.01 | 0.22% | 4.38 | 4.54 | 306721 | 13777.52 | 4.58% |
| 2025-04-28 | 4.64 | 4.48 | -0.16 | -3.45% | 4.45 | 4.70 | 497658 | 22492.31 | 7.44% |
| 2025-04-25 | 4.61 | 4.64 | 0.05 | 1.09% | 4.58 | 4.73 | 616811 | 28750.68 | 9.22% |
| 2025-04-24 | 4.72 | 4.59 | -0.17 | -3.57% | 4.56 | 4.76 | 630243 | 29132.94 | 9.42% |
| 2025-04-23 | 4.77 | 4.76 | 0.03 | 0.63% | 4.68 | 4.91 | 1003864 | 47977.05 | 15.00% |
| 2025-04-22 | 4.81 | 4.73 | -0.21 | -4.25% | 4.70 | 5.03 | 1505064 | 72607.98 | 22.49% |
| 2025-04-21 | 4.53 | 4.94 | 0.26 | 5.56% | 4.51 | 5.15 | 2042603 | 100835.59 | 30.52% |
| 2025-04-18 | 4.22 | 4.68 | 0.43 | 10.12% | 4.22 | 4.68 | 695647 | 32309.31 | 10.40% |
| 2025-04-17 | 4.25 | 4.25 | -0.01 | -0.23% | 4.22 | 4.31 | 183467 | 7847.31 | 2.74% |
| 2025-04-16 | 4.26 | 4.26 | -0.04 | -0.93% | 4.13 | 4.29 | 233296 | 9863.58 | 3.49% |
| 2025-04-15 | 4.32 | 4.30 | -0.02 | -0.46% | 4.26 | 4.37 | 185564 | 7963.72 | 2.77% |
| 2025-04-14 | 4.30 | 4.32 | 0.08 | 1.89% | 4.27 | 4.38 | 369021 | 15969.03 | 5.51% |
| 2025-04-11 | 4.25 | 4.24 | -0.09 | -2.08% | 4.22 | 4.42 | 621274 | 26749.63 | 9.28% |
| 2025-04-10 | 3.96 | 4.33 | 0.39 | 9.90% | 3.96 | 4.33 | 401109 | 16980.68 | 5.99% |
| 2025-04-09 | 3.67 | 3.94 | 0.15 | 3.96% | 3.46 | 4.13 | 411948 | 15652.88 | 6.16% |
| 2025-04-08 | 3.81 | 3.79 | -0.16 | -4.05% | 3.67 | 3.97 | 325146 | 12374.90 | 4.86% |
深证大盘股票行情在线 K线走势图
