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 |
|---|
| 2025-09-15 | 10.25 | 9.97 | -0.38 | -3.67% | 9.93 | 10.30 | 332691 | 33455.34 | 6.73% |
| 2025-09-12 | 10.44 | 10.35 | -0.08 | -0.77% | 10.23 | 10.58 | 268609 | 27807.78 | 5.44% |
| 2025-09-11 | 10.37 | 10.43 | 0.04 | 0.38% | 10.24 | 10.55 | 232196 | 24132.12 | 4.70% |
| 2025-09-10 | 10.50 | 10.39 | -0.18 | -1.70% | 10.37 | 10.74 | 246320 | 25947.97 | 4.99% |
| 2025-09-09 | 10.72 | 10.57 | -0.32 | -2.94% | 10.44 | 10.87 | 328256 | 34793.57 | 6.64% |
| 2025-09-08 | 10.99 | 10.89 | -0.07 | -0.64% | 10.57 | 11.02 | 511165 | 55016.36 | 10.35% |
| 2025-09-05 | 10.68 | 10.96 | 0.23 | 2.14% | 10.56 | 10.96 | 574858 | 62267.14 | 11.63% |
| 2025-09-04 | 10.50 | 10.73 | -0.03 | -0.28% | 10.35 | 10.87 | 561352 | 59482.80 | 11.36% |
| 2025-09-03 | 10.48 | 10.76 | 0.28 | 2.67% | 10.24 | 11.08 | 735274 | 78280.16 | 14.88% |
| 2025-09-02 | 10.15 | 10.48 | 0.38 | 3.76% | 9.91 | 10.68 | 607766 | 63174.16 | 12.30% |
| 2025-09-01 | 10.03 | 10.10 | 0.24 | 2.43% | 9.97 | 10.38 | 252885 | 25596.58 | 5.12% |
| 2025-08-29 | 9.90 | 9.86 | -0.10 | -1.00% | 9.82 | 10.05 | 117397 | 11632.19 | 2.38% |
| 2025-08-28 | 9.85 | 9.96 | 0.12 | 1.22% | 9.58 | 10.00 | 168587 | 16565.43 | 3.41% |
| 2025-08-27 | 10.17 | 9.84 | -0.32 | -3.15% | 9.83 | 10.20 | 174745 | 17585.88 | 3.54% |
| 2025-08-26 | 9.95 | 10.16 | 0.17 | 1.70% | 9.93 | 10.19 | 185489 | 18729.77 | 3.75% |
| 2025-08-25 | 10.06 | 9.99 | -0.04 | -0.40% | 9.96 | 10.09 | 139348 | 13946.98 | 2.82% |
| 2025-08-22 | 10.02 | 10.03 | -0.02 | -0.20% | 9.96 | 10.08 | 120146 | 12024.83 | 2.43% |
| 2025-08-21 | 10.10 | 10.05 | -0.04 | -0.40% | 9.98 | 10.19 | 170922 | 17217.49 | 3.46% |
| 2025-08-20 | 9.98 | 10.09 | 0.11 | 1.10% | 9.96 | 10.10 | 167457 | 16818.37 | 3.39% |
| 2025-08-19 | 9.93 | 9.98 | 0.05 | 0.50% | 9.83 | 10.02 | 153027 | 15212.90 | 3.10% |
| 2025-08-18 | 9.76 | 9.93 | 0.19 | 1.95% | 9.74 | 9.98 | 176203 | 17439.39 | 3.57% |
| 2025-08-15 | 9.60 | 9.74 | 0.16 | 1.67% | 9.60 | 9.82 | 120151 | 11672.72 | 2.43% |
| 2025-08-14 | 9.88 | 9.58 | -0.20 | -2.04% | 9.54 | 10.00 | 184484 | 17911.65 | 3.73% |
| 2025-08-13 | 9.82 | 9.78 | -0.04 | -0.41% | 9.77 | 9.91 | 97070 | 9526.13 | 1.96% |
| 2025-08-12 | 9.92 | 9.82 | -0.08 | -0.81% | 9.72 | 9.93 | 110288 | 10807.13 | 2.23% |
| 2025-08-11 | 9.65 | 9.90 | -0.02 | -0.20% | 9.64 | 9.99 | 168965 | 16662.18 | 3.42% |
| 2025-08-08 | 9.91 | 9.92 | -0.05 | -0.50% | 9.88 | 9.99 | 111783 | 11091.21 | 2.26% |
| 2025-08-07 | 10.00 | 9.97 | -0.02 | -0.20% | 9.90 | 10.08 | 142764 | 14287.38 | 2.89% |
| 2025-08-06 | 9.89 | 9.99 | 0.10 | 1.01% | 9.82 | 10.02 | 140195 | 13981.51 | 2.84% |
| 2025-08-05 | 9.81 | 9.89 | 0.08 | 0.82% | 9.78 | 9.89 | 115185 | 11338.93 | 2.33% |
| 2025-08-04 | 9.51 | 9.81 | 0.22 | 2.29% | 9.46 | 9.83 | 135391 | 13175.95 | 2.74% |
| 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% |
深证大盘股票行情在线 K线走势图
