银宝山新(002786)股票行情
银宝山新(002786)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 | 9.49 | 9.59 | 0.07 | 0.74% | 9.49 | 9.65 | 83930 | 8038.87 | 1.70% |
| 2025-07-31 | 9.67 | 9.52 | -0.23 | -2.36% | 9.51 | 9.79 | 137720 | 13250.05 | 2.79% |
| 2025-07-30 | 9.86 | 9.75 | -0.22 | -2.21% | 9.65 | 9.92 | 206716 | 20152.84 | 4.18% |
| 2025-07-29 | 9.68 | 9.97 | 0.29 | 3.00% | 9.64 | 10.28 | 388617 | 38963.82 | 7.86% |
| 2025-07-28 | 9.71 | 9.68 | 0.00 | 0.00% | 9.64 | 9.72 | 79603 | 7706.80 | 1.61% |
| 2025-07-25 | 9.65 | 9.68 | 0.11 | 1.15% | 9.52 | 9.69 | 102172 | 9827.11 | 2.07% |
| 2025-07-24 | 9.45 | 9.57 | 0.14 | 1.48% | 9.43 | 9.57 | 76415 | 7274.03 | 1.55% |
| 2025-07-23 | 9.54 | 9.43 | -0.16 | -1.67% | 9.40 | 9.58 | 115452 | 10928.39 | 2.34% |
| 2025-07-22 | 9.73 | 9.59 | -0.12 | -1.24% | 9.53 | 9.74 | 114663 | 11005.72 | 2.32% |
| 2025-07-21 | 9.69 | 9.71 | 0.05 | 0.52% | 9.65 | 9.72 | 90371 | 8757.77 | 1.83% |
| 2025-07-18 | 9.76 | 9.66 | -0.05 | -0.51% | 9.61 | 9.77 | 87345 | 8445.00 | 1.77% |
| 2025-07-17 | 9.63 | 9.71 | 0.08 | 0.83% | 9.54 | 9.72 | 98735 | 9538.48 | 2.00% |
| 2025-07-16 | 9.56 | 9.63 | 0.05 | 0.52% | 9.53 | 9.65 | 87558 | 8418.39 | 1.77% |
| 2025-07-15 | 9.72 | 9.58 | -0.15 | -1.54% | 9.49 | 9.76 | 144232 | 13826.33 | 2.92% |
| 2025-07-14 | 9.75 | 9.73 | -0.07 | -0.71% | 9.68 | 9.80 | 101798 | 9899.89 | 2.06% |
| 2025-07-11 | 9.75 | 9.80 | 0.05 | 0.51% | 9.63 | 9.81 | 142571 | 13872.10 | 2.89% |
| 2025-07-10 | 9.76 | 9.75 | -0.01 | -0.10% | 9.60 | 9.79 | 167563 | 16230.78 | 3.39% |
| 2025-07-09 | 9.97 | 9.76 | -0.16 | -1.61% | 9.74 | 10.01 | 208281 | 20443.12 | 4.22% |
| 2025-07-08 | 10.00 | 9.92 | 0.01 | 0.10% | 9.80 | 10.03 | 241342 | 23857.97 | 4.88% |
| 2025-07-07 | 9.83 | 9.91 | -0.05 | -0.50% | 9.72 | 10.16 | 305462 | 30486.72 | 6.18% |
| 2025-07-04 | 10.01 | 9.96 | -0.19 | -1.87% | 9.90 | 10.55 | 522171 | 53250.36 | 10.57% |
| 2025-07-03 | 9.80 | 10.15 | 0.52 | 5.40% | 9.60 | 10.58 | 661707 | 66671.97 | 13.39% |
| 2025-07-02 | 10.04 | 9.63 | -0.51 | -5.03% | 9.56 | 10.04 | 623486 | 60744.03 | 12.62% |
| 2025-07-01 | 9.80 | 10.14 | 0.92 | 9.98% | 9.80 | 10.14 | 218487 | 22106.46 | 4.42% |
| 2025-06-30 | 9.19 | 9.22 | 0.06 | 0.66% | 9.16 | 9.25 | 69863 | 6434.96 | 1.41% |
| 2025-06-27 | 9.18 | 9.16 | 0.04 | 0.44% | 9.11 | 9.20 | 63285 | 5794.94 | 1.28% |
| 2025-06-26 | 9.20 | 9.12 | -0.08 | -0.87% | 9.10 | 9.23 | 73305 | 6715.34 | 1.48% |
| 2025-06-25 | 9.12 | 9.20 | 0.08 | 0.88% | 9.10 | 9.21 | 110874 | 10164.95 | 2.24% |
| 2025-06-24 | 8.92 | 9.12 | 0.21 | 2.36% | 8.87 | 9.12 | 135513 | 12238.85 | 2.74% |
| 2025-06-23 | 8.70 | 8.91 | 0.16 | 1.83% | 8.63 | 9.12 | 127988 | 11407.47 | 2.59% |
| 2025-06-20 | 8.79 | 8.75 | -0.04 | -0.46% | 8.71 | 8.89 | 53820 | 4727.53 | 1.09% |
| 2025-06-19 | 9.01 | 8.79 | -0.24 | -2.66% | 8.78 | 9.07 | 79388 | 7074.81 | 1.61% |
| 2025-06-18 | 8.94 | 9.03 | 0.05 | 0.56% | 8.87 | 9.15 | 96927 | 8730.11 | 1.96% |
| 2025-06-17 | 8.95 | 8.98 | 0.04 | 0.45% | 8.86 | 9.01 | 65182 | 5827.47 | 1.32% |
| 2025-06-16 | 8.86 | 8.94 | 0.06 | 0.68% | 8.75 | 8.95 | 68374 | 6089.99 | 1.38% |
| 2025-06-13 | 8.90 | 8.88 | -0.07 | -0.78% | 8.81 | 9.23 | 173755 | 15556.27 | 3.52% |
| 2025-06-12 | 9.03 | 8.95 | -0.14 | -1.54% | 8.92 | 9.07 | 69562 | 6249.91 | 1.41% |
| 2025-06-11 | 9.05 | 9.09 | 0.10 | 1.11% | 9.00 | 9.15 | 72571 | 6597.34 | 1.47% |
| 2025-06-10 | 9.21 | 8.99 | -0.22 | -2.39% | 8.85 | 9.21 | 107838 | 9718.97 | 2.18% |
| 2025-06-09 | 9.12 | 9.21 | 0.13 | 1.43% | 9.09 | 9.22 | 89922 | 8258.90 | 1.82% |
| 2025-06-06 | 9.03 | 9.08 | 0.08 | 0.89% | 8.95 | 9.23 | 98958 | 8969.34 | 2.00% |
| 2025-06-05 | 8.93 | 9.00 | 0.07 | 0.78% | 8.85 | 9.05 | 71517 | 6401.90 | 1.45% |
| 2025-06-04 | 8.86 | 8.93 | 0.07 | 0.79% | 8.86 | 8.96 | 54977 | 4904.59 | 1.11% |
| 2025-06-03 | 8.99 | 8.86 | -0.12 | -1.34% | 8.85 | 9.05 | 78809 | 7036.44 | 1.59% |
| 2025-05-30 | 9.24 | 8.98 | -0.27 | -2.92% | 8.97 | 9.24 | 87034 | 7874.96 | 1.76% |
| 2025-05-29 | 9.05 | 9.25 | 0.20 | 2.21% | 9.01 | 9.26 | 75751 | 6975.12 | 1.53% |
| 2025-05-28 | 9.19 | 9.05 | -0.13 | -1.42% | 9.04 | 9.24 | 56628 | 5154.82 | 1.15% |
| 2025-05-27 | 9.13 | 9.18 | 0.01 | 0.11% | 9.07 | 9.20 | 54062 | 4946.75 | 1.09% |
| 2025-05-26 | 9.01 | 9.17 | 0.17 | 1.89% | 8.95 | 9.17 | 66311 | 6035.85 | 1.34% |
| 2025-05-23 | 9.16 | 9.00 | -0.14 | -1.53% | 9.00 | 9.27 | 72176 | 6584.24 | 1.46% |
| 2025-05-22 | 9.25 | 9.14 | -0.13 | -1.40% | 9.12 | 9.33 | 70164 | 6452.87 | 1.42% |
| 2025-05-21 | 9.44 | 9.27 | -0.13 | -1.38% | 9.25 | 9.45 | 69569 | 6471.21 | 1.41% |
| 2025-05-20 | 9.37 | 9.40 | 0.07 | 0.75% | 9.24 | 9.44 | 96960 | 9080.85 | 1.96% |
| 2025-05-19 | 9.26 | 9.33 | 0.21 | 2.30% | 9.14 | 9.35 | 116643 | 10812.23 | 2.36% |
| 2025-05-16 | 9.00 | 9.12 | 0.06 | 0.66% | 8.98 | 9.23 | 69903 | 6396.93 | 1.41% |
| 2025-05-15 | 9.21 | 9.06 | -0.15 | -1.63% | 9.01 | 9.22 | 78939 | 7159.09 | 1.60% |
| 2025-05-14 | 9.15 | 9.21 | -0.07 | -0.75% | 9.08 | 9.26 | 107835 | 9885.12 | 2.18% |
| 2025-05-13 | 9.46 | 9.28 | -0.10 | -1.07% | 9.26 | 9.50 | 86954 | 8120.98 | 1.76% |
| 2025-05-12 | 9.28 | 9.38 | 0.12 | 1.30% | 9.25 | 9.39 | 105105 | 9815.06 | 2.13% |
| 2025-05-09 | 9.30 | 9.26 | -0.09 | -0.96% | 9.20 | 9.38 | 113806 | 10555.75 | 2.30% |
| 2025-05-08 | 9.21 | 9.35 | 0.14 | 1.52% | 9.15 | 9.44 | 178960 | 16700.50 | 3.62% |
| 2025-05-07 | 9.32 | 9.21 | 0.13 | 1.43% | 9.10 | 9.50 | 266837 | 24622.84 | 5.40% |
| 2025-05-06 | 8.74 | 9.08 | 0.34 | 3.89% | 8.74 | 9.08 | 237455 | 21231.61 | 4.81% |
| 2025-04-30 | 8.79 | 8.74 | -0.13 | -1.47% | 8.66 | 8.87 | 299142 | 26191.92 | 6.05% |
| 2025-04-29 | 8.05 | 8.87 | 0.81 | 10.05% | 8.05 | 8.87 | 160523 | 13959.35 | 3.25% |
| 2025-04-28 | 8.21 | 8.06 | -0.22 | -2.66% | 8.06 | 8.27 | 76002 | 6169.78 | 1.54% |
| 2025-04-25 | 8.22 | 8.28 | 0.06 | 0.73% | 8.20 | 8.42 | 61321 | 5091.96 | 1.24% |
| 2025-04-24 | 8.43 | 8.22 | -0.26 | -3.07% | 8.22 | 8.43 | 83739 | 6954.08 | 1.69% |
| 2025-04-23 | 8.39 | 8.48 | 0.15 | 1.80% | 8.38 | 8.56 | 105896 | 8960.61 | 2.14% |
| 2025-04-22 | 8.35 | 8.33 | -0.01 | -0.12% | 8.27 | 8.40 | 57496 | 4790.51 | 1.16% |
| 2025-04-21 | 8.22 | 8.34 | 0.11 | 1.34% | 8.17 | 8.36 | 53381 | 4431.69 | 1.08% |
| 2025-04-18 | 8.20 | 8.23 | 0.04 | 0.49% | 8.11 | 8.27 | 48640 | 3980.07 | 0.98% |
| 2025-04-17 | 8.08 | 8.19 | 0.03 | 0.37% | 8.08 | 8.32 | 68540 | 5647.55 | 1.39% |
| 2025-04-16 | 8.37 | 8.16 | -0.25 | -2.97% | 8.05 | 8.41 | 78667 | 6449.19 | 1.59% |
| 2025-04-15 | 8.42 | 8.41 | 0.00 | 0.00% | 8.29 | 8.47 | 68930 | 5771.46 | 1.40% |
| 2025-04-14 | 8.35 | 8.41 | 0.16 | 1.94% | 8.35 | 8.50 | 98900 | 8340.55 | 2.00% |
| 2025-04-11 | 8.10 | 8.25 | -0.04 | -0.48% | 8.05 | 8.33 | 115855 | 9523.72 | 2.34% |
| 2025-04-10 | 8.20 | 8.29 | 0.26 | 3.24% | 8.13 | 8.38 | 129703 | 10742.34 | 2.62% |
| 2025-04-09 | 7.56 | 8.03 | 0.22 | 2.82% | 7.08 | 8.08 | 170649 | 12972.07 | 3.45% |
| 2025-04-08 | 7.81 | 7.81 | -0.28 | -3.46% | 7.50 | 8.15 | 164922 | 12832.08 | 3.34% |
深证大盘股票行情在线 K线走势图
