银之杰(300085)股票行情
银之杰(300085)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 | 41.19 | 41.80 | 0.62 | 1.51% | 40.85 | 42.20 | 255490 | 106242.75 | 4.02% | 49.00 |
| 2025-07-31 | 41.51 | 41.18 | -0.69 | -1.65% | 41.00 | 42.22 | 288712 | 120240.72 | 4.55% | 33.00 |
| 2025-07-30 | 42.51 | 41.87 | -1.06 | -2.47% | 41.60 | 42.78 | 286152 | 120629.91 | 4.51% | 44.00 |
| 2025-07-29 | 43.08 | 42.93 | -0.16 | -0.37% | 41.65 | 43.09 | 374827 | 158438.98 | 5.90% | 43.00 |
| 2025-07-28 | 43.41 | 43.09 | -0.22 | -0.51% | 43.01 | 44.25 | 336744 | 146642.00 | 5.30% | 61.00 |
| 2025-07-25 | 44.69 | 43.31 | -1.53 | -3.41% | 43.20 | 44.80 | 461766 | 202061.83 | 7.27% | 72.00 |
| 2025-07-24 | 43.51 | 44.84 | 0.81 | 1.84% | 43.30 | 45.29 | 551178 | 244924.00 | 8.68% | 65.00 |
| 2025-07-23 | 44.14 | 44.03 | -0.23 | -0.52% | 43.77 | 45.90 | 733383 | 328803.00 | 11.55% | 84.00 |
| 2025-07-22 | 42.29 | 44.26 | 1.72 | 4.04% | 41.75 | 45.93 | 763567 | 334833.78 | 12.03% | 30.00 |
| 2025-07-21 | 41.90 | 42.54 | 0.50 | 1.19% | 41.61 | 42.80 | 279250 | 118387.30 | 4.40% | 35.00 |
| 2025-07-18 | 42.22 | 42.04 | -0.37 | -0.87% | 41.81 | 42.65 | 228348 | 96284.03 | 3.60% | 51.00 |
| 2025-07-17 | 42.08 | 42.41 | 0.52 | 1.24% | 41.91 | 42.70 | 302836 | 128170.84 | 4.77% | 24.00 |
| 2025-07-16 | 41.83 | 41.89 | 0.06 | 0.14% | 41.39 | 42.30 | 265631 | 111154.01 | 4.18% | 14.00 |
| 2025-07-15 | 42.08 | 41.83 | -0.63 | -1.48% | 41.52 | 42.70 | 329482 | 138512.69 | 5.19% | 36.00 |
| 2025-07-14 | 43.83 | 42.46 | -1.73 | -3.91% | 42.08 | 43.99 | 474663 | 202530.81 | 7.48% | 47.00 |
| 2025-07-11 | 42.75 | 44.19 | 1.25 | 2.91% | 42.31 | 46.08 | 904454 | 402278.88 | 14.25% | 71.00 |
| 2025-07-10 | 42.42 | 42.94 | 0.29 | 0.68% | 42.03 | 43.80 | 462543 | 199158.56 | 7.29% | 27.00 |
| 2025-07-09 | 43.32 | 42.65 | -0.87 | -2.00% | 42.46 | 43.92 | 420440 | 181162.92 | 6.62% | 52.00 |
| 2025-07-08 | 42.92 | 43.52 | 0.44 | 1.02% | 42.86 | 44.20 | 451308 | 197099.64 | 7.11% | 58.00 |
| 2025-07-07 | 42.94 | 43.08 | -0.73 | -1.67% | 42.79 | 44.24 | 460445 | 199901.41 | 7.25% | 50.00 |
| 2025-07-04 | 44.78 | 43.81 | -1.03 | -2.30% | 43.60 | 46.60 | 845312 | 379779.84 | 13.31% | 52.00 |
| 2025-07-03 | 43.50 | 44.84 | 1.69 | 3.92% | 43.24 | 45.14 | 742165 | 329085.88 | 11.69% | 137.00 |
| 2025-07-02 | 43.53 | 43.15 | -0.81 | -1.84% | 42.51 | 43.94 | 372684 | 160832.75 | 5.87% | 69.00 |
| 2025-07-01 | 44.89 | 43.96 | -0.10 | -0.23% | 43.28 | 45.18 | 527154 | 232395.86 | 8.30% | 40.00 |
| 2025-06-30 | 44.70 | 44.06 | -0.74 | -1.65% | 43.80 | 45.01 | 582789 | 257282.88 | 9.18% | 71.00 |
| 2025-06-27 | 45.72 | 44.80 | 0.36 | 0.81% | 44.45 | 47.18 | 927438 | 422752.84 | 14.61% | 57.00 |
| 2025-06-26 | 46.81 | 44.44 | -2.45 | -5.22% | 44.37 | 47.05 | 1214458 | 553111.06 | 19.13% | 5385.00 |
| 2025-06-25 | 40.45 | 46.89 | 6.44 | 15.92% | 40.04 | 48.53 | 1476762 | 651558.56 | 23.26% | 98.00 |
| 2025-06-24 | 38.50 | 40.45 | 1.93 | 5.01% | 38.25 | 41.77 | 787976 | 318387.75 | 12.41% | 64.00 |
| 2025-06-23 | 36.89 | 38.52 | 1.32 | 3.55% | 36.68 | 38.99 | 499938 | 190273.67 | 7.87% | 82.00 |
| 2025-06-20 | 36.76 | 37.20 | 0.44 | 1.20% | 35.92 | 37.60 | 476649 | 175126.72 | 7.51% | 31.00 |
| 2025-06-19 | 37.75 | 36.76 | -1.04 | -2.75% | 36.51 | 38.15 | 453868 | 168380.14 | 7.15% | 62.00 |
| 2025-06-18 | 38.57 | 37.80 | -1.10 | -2.83% | 37.75 | 38.88 | 541072 | 206466.34 | 8.52% | 147.00 |
| 2025-06-17 | 41.36 | 38.90 | -3.09 | -7.36% | 38.33 | 41.69 | 914460 | 367069.53 | 14.40% | 126.00 |
| 2025-06-16 | 41.16 | 41.99 | 0.66 | 1.60% | 40.05 | 42.77 | 936515 | 388292.16 | 14.75% | 169.00 |
| 2025-06-13 | 39.10 | 41.33 | 1.38 | 3.45% | 38.90 | 42.51 | 1039773 | 424654.28 | 16.38% | 183.00 |
| 2025-06-12 | 37.93 | 39.95 | 2.59 | 6.93% | 37.02 | 41.10 | 924556 | 360282.97 | 14.56% | 58.00 |
| 2025-06-11 | 36.89 | 37.36 | 0.84 | 2.30% | 36.31 | 39.15 | 697521 | 264607.91 | 10.99% | 91.00 |
| 2025-06-10 | 36.83 | 36.52 | -0.31 | -0.84% | 36.20 | 37.42 | 452517 | 166060.98 | 7.13% | 35.00 |
| 2025-06-09 | 36.16 | 36.83 | 1.03 | 2.88% | 35.88 | 37.88 | 583426 | 216179.56 | 9.19% | 114.00 |
| 2025-06-06 | 36.41 | 35.80 | -0.96 | -2.61% | 35.66 | 37.13 | 368391 | 133106.52 | 5.80% | 96.00 |
| 2025-06-05 | 36.67 | 36.76 | 0.12 | 0.33% | 35.81 | 37.37 | 551719 | 201086.25 | 8.69% | 58.00 |
| 2025-06-04 | 35.30 | 36.64 | 0.78 | 2.18% | 35.30 | 37.40 | 594551 | 216838.53 | 9.36% | 158.00 |
| 2025-06-03 | 35.06 | 35.86 | 0.24 | 0.67% | 35.06 | 36.87 | 460516 | 165887.91 | 7.25% | 33.00 |
| 2025-05-30 | 35.47 | 35.62 | -0.36 | -1.00% | 34.77 | 36.14 | 417447 | 147724.33 | 6.58% | 74.00 |
| 2025-05-29 | 34.66 | 35.98 | 1.32 | 3.81% | 34.23 | 36.68 | 662472 | 237058.69 | 10.43% | 97.00 |
| 2025-05-28 | 35.01 | 34.66 | -0.64 | -1.81% | 34.50 | 35.50 | 325716 | 113401.41 | 5.13% | 74.00 |
| 2025-05-27 | 34.05 | 35.30 | 0.70 | 2.02% | 34.05 | 36.00 | 543525 | 192235.53 | 8.56% | 117.00 |
| 2025-05-26 | 32.92 | 34.60 | 1.60 | 4.85% | 32.73 | 34.90 | 408161 | 138023.97 | 6.43% | 61.00 |
| 2025-05-23 | 34.00 | 33.00 | -1.23 | -3.59% | 32.93 | 34.49 | 374166 | 125475.91 | 5.89% | 30.00 |
| 2025-05-22 | 34.62 | 34.23 | -0.86 | -2.45% | 34.06 | 35.48 | 370135 | 127536.09 | 5.83% | 47.00 |
| 2025-05-21 | 34.46 | 35.09 | 0.12 | 0.34% | 34.46 | 36.07 | 541212 | 191355.92 | 8.52% | 15.00 |
| 2025-05-20 | 33.88 | 34.97 | 0.91 | 2.67% | 33.53 | 35.65 | 589856 | 204083.58 | 9.29% | 30.00 |
| 2025-05-19 | 33.75 | 34.06 | 0.34 | 1.01% | 33.32 | 34.50 | 420221 | 142745.53 | 6.62% | 47.00 |
| 2025-05-16 | 34.55 | 33.72 | -0.74 | -2.15% | 33.34 | 34.60 | 364356 | 123183.54 | 5.74% | 27.00 |
| 2025-05-15 | 35.70 | 34.46 | -2.00 | -5.49% | 34.34 | 36.13 | 643568 | 225566.00 | 10.14% | 107.00 |
| 2025-05-14 | 32.40 | 36.46 | 4.12 | 12.74% | 31.83 | 38.75 | 1032075 | 363729.91 | 16.26% | 115.00 |
| 2025-05-13 | 33.00 | 32.34 | -0.41 | -1.25% | 32.23 | 33.40 | 300509 | 98254.80 | 4.73% | 26.00 |
| 2025-05-12 | 31.60 | 32.75 | 1.63 | 5.24% | 31.25 | 33.03 | 440310 | 141895.11 | 6.94% | 29.00 |
| 2025-05-09 | 31.97 | 31.12 | -0.94 | -2.93% | 31.02 | 32.01 | 234891 | 73585.22 | 3.70% | 14.00 |
| 2025-05-08 | 31.80 | 32.06 | -0.06 | -0.19% | 31.80 | 32.56 | 283318 | 90981.51 | 4.46% | 7.00 |
| 2025-05-07 | 35.10 | 32.12 | -0.34 | -1.05% | 31.94 | 35.88 | 646094 | 215177.95 | 10.18% | 80.00 |
| 2025-05-06 | 31.01 | 32.46 | 1.03 | 3.28% | 31.00 | 32.56 | 358038 | 114954.23 | 5.64% | 111.00 |
| 2025-04-30 | 31.20 | 31.43 | 0.44 | 1.42% | 31.10 | 31.99 | 210817 | 66719.61 | 3.32% | 10.00 |
| 2025-04-29 | 30.81 | 30.99 | -0.01 | -0.03% | 30.52 | 31.27 | 144015 | 44716.57 | 2.27% | 40.00 |
| 2025-04-28 | 31.08 | 31.00 | -0.49 | -1.56% | 30.61 | 31.58 | 179652 | 55595.16 | 2.83% | 40.00 |
| 2025-04-25 | 31.20 | 31.49 | 0.49 | 1.58% | 30.79 | 32.31 | 315516 | 99659.12 | 4.97% | 16.00 |
| 2025-04-24 | 31.80 | 31.00 | -0.97 | -3.03% | 30.88 | 31.88 | 230261 | 71965.40 | 3.63% | 36.00 |
| 2025-04-23 | 32.00 | 31.97 | 0.35 | 1.11% | 31.75 | 33.18 | 345075 | 111679.84 | 5.44% | 11.00 |
| 2025-04-22 | 32.30 | 31.62 | -0.52 | -1.62% | 31.62 | 32.48 | 217420 | 69658.30 | 3.42% | 58.00 |
| 2025-04-21 | 30.67 | 32.14 | 1.00 | 3.21% | 30.66 | 32.30 | 265382 | 84176.30 | 4.18% | 18.00 |
| 2025-04-18 | 30.95 | 31.14 | 0.21 | 0.68% | 30.55 | 31.57 | 211422 | 65614.97 | 3.33% | 4.00 |
| 2025-04-17 | 31.07 | 30.93 | -0.45 | -1.43% | 30.93 | 31.78 | 193703 | 60688.29 | 3.05% | 57.00 |
| 2025-04-16 | 31.19 | 31.38 | -0.67 | -2.09% | 30.60 | 32.00 | 250635 | 78302.93 | 3.95% | 11.00 |
| 2025-04-15 | 32.86 | 32.05 | -0.91 | -2.76% | 32.05 | 32.97 | 240424 | 77715.34 | 3.79% | 52.00 |
| 2025-04-14 | 32.88 | 32.96 | 0.36 | 1.10% | 32.60 | 33.50 | 305736 | 100832.91 | 4.82% | 26.00 |
| 2025-04-11 | 32.50 | 32.60 | -0.18 | -0.55% | 32.16 | 33.24 | 363457 | 118767.40 | 5.72% | 17.00 |
| 2025-04-10 | 32.56 | 32.78 | 0.87 | 2.73% | 32.15 | 34.25 | 529340 | 176592.30 | 8.34% | 49.00 |
| 2025-04-09 | 30.18 | 31.91 | 1.20 | 3.91% | 28.72 | 32.35 | 517377 | 160826.36 | 8.15% | 35.00 |
| 2025-04-08 | 30.30 | 30.71 | 1.43 | 4.88% | 29.80 | 31.51 | 469584 | 144136.42 | 7.40% | 4.00 |
深证大盘股票行情在线 K线走势图
