荃银高科(300087)股票行情
荃银高科(300087)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 | 9.06 | 9.10 | 0.02 | 0.22% | 9.00 | 9.14 | 201068 | 18222.66 | 2.25% | 0.00 |
| 2025-07-31 | 9.24 | 9.08 | -0.21 | -2.26% | 9.07 | 9.27 | 269868 | 24656.47 | 3.02% | 0.00 |
| 2025-07-30 | 9.10 | 9.29 | 0.18 | 1.98% | 9.09 | 9.41 | 469645 | 43446.70 | 5.26% | 0.00 |
| 2025-07-29 | 9.18 | 9.11 | -0.05 | -0.55% | 9.04 | 9.19 | 192874 | 17523.48 | 2.16% | 0.00 |
| 2025-07-28 | 9.22 | 9.16 | -0.04 | -0.43% | 9.13 | 9.25 | 213067 | 19535.68 | 2.38% | 4.00 |
| 2025-07-25 | 9.35 | 9.20 | -0.18 | -1.92% | 9.19 | 9.35 | 342191 | 31593.13 | 3.83% | 0.00 |
| 2025-07-24 | 9.06 | 9.38 | 0.30 | 3.30% | 9.06 | 9.56 | 710858 | 66224.87 | 7.95% | 123.00 |
| 2025-07-23 | 9.12 | 9.08 | -0.03 | -0.33% | 9.04 | 9.25 | 233593 | 21300.28 | 2.61% | 26.00 |
| 2025-07-22 | 9.10 | 9.11 | 0.01 | 0.11% | 9.00 | 9.12 | 236142 | 21389.59 | 2.64% | 39.00 |
| 2025-07-21 | 9.04 | 9.15 | 0.08 | 0.88% | 9.03 | 9.18 | 203148 | 18561.41 | 2.27% | 17.00 |
| 2025-07-18 | 9.03 | 9.07 | 0.04 | 0.44% | 9.02 | 9.10 | 148462 | 13452.96 | 1.66% | 0.00 |
| 2025-07-17 | 9.01 | 9.03 | 0.02 | 0.22% | 8.97 | 9.05 | 124054 | 11178.14 | 1.39% | 0.00 |
| 2025-07-16 | 8.94 | 9.01 | 0.08 | 0.90% | 8.93 | 9.09 | 169912 | 15324.69 | 1.90% | 0.00 |
| 2025-07-15 | 9.07 | 8.93 | -0.14 | -1.54% | 8.89 | 9.08 | 203270 | 18199.39 | 2.27% | 0.00 |
| 2025-07-14 | 9.14 | 9.07 | -0.08 | -0.87% | 9.07 | 9.16 | 149654 | 13626.13 | 1.67% | 0.00 |
| 2025-07-11 | 9.14 | 9.15 | 0.01 | 0.11% | 9.10 | 9.18 | 170137 | 15555.52 | 1.90% | 0.00 |
| 2025-07-10 | 9.17 | 9.14 | 0.00 | 0.00% | 9.09 | 9.17 | 147391 | 13448.69 | 1.65% | 0.00 |
| 2025-07-09 | 9.17 | 9.14 | -0.03 | -0.33% | 9.12 | 9.27 | 232726 | 21361.09 | 2.60% | 0.00 |
| 2025-07-08 | 9.14 | 9.17 | 0.00 | 0.00% | 9.09 | 9.18 | 220946 | 20186.10 | 2.47% | 0.00 |
| 2025-07-07 | 9.15 | 9.17 | -0.02 | -0.22% | 9.05 | 9.22 | 231914 | 21208.26 | 2.59% | 22.00 |
| 2025-07-04 | 9.05 | 9.19 | 0.15 | 1.66% | 8.99 | 9.27 | 352665 | 32155.81 | 3.95% | 0.00 |
| 2025-07-03 | 9.05 | 9.04 | -0.02 | -0.22% | 9.00 | 9.08 | 151974 | 13728.85 | 1.70% | 0.00 |
| 2025-07-02 | 9.06 | 9.06 | -0.01 | -0.11% | 9.03 | 9.18 | 226315 | 20599.21 | 2.53% | 0.00 |
| 2025-07-01 | 8.97 | 9.07 | 0.12 | 1.34% | 8.96 | 9.15 | 230037 | 20847.70 | 2.57% | 8.00 |
| 2025-06-30 | 8.87 | 8.95 | 0.04 | 0.45% | 8.87 | 8.96 | 136731 | 12194.18 | 1.53% | 0.00 |
| 2025-06-27 | 8.93 | 8.91 | 0.00 | 0.00% | 8.87 | 8.95 | 120150 | 10717.53 | 1.34% | 0.00 |
| 2025-06-26 | 8.92 | 8.91 | -0.05 | -0.56% | 8.89 | 8.98 | 142707 | 12742.18 | 1.60% | 0.00 |
| 2025-06-25 | 8.91 | 8.96 | 0.04 | 0.45% | 8.83 | 8.97 | 182763 | 16270.50 | 2.05% | 66.00 |
| 2025-06-24 | 8.75 | 8.92 | 0.13 | 1.48% | 8.73 | 8.92 | 155383 | 13774.63 | 1.74% | 0.00 |
| 2025-06-23 | 8.68 | 8.79 | 0.06 | 0.69% | 8.64 | 8.79 | 140107 | 12240.37 | 1.57% | 0.00 |
| 2025-06-20 | 8.90 | 8.73 | -0.17 | -1.91% | 8.72 | 8.96 | 187804 | 16638.82 | 2.10% | 20.00 |
| 2025-06-19 | 9.08 | 8.90 | -0.20 | -2.20% | 8.90 | 9.12 | 189527 | 17042.39 | 2.12% | 0.00 |
| 2025-06-18 | 9.16 | 9.10 | -0.08 | -0.87% | 9.07 | 9.20 | 163781 | 14930.62 | 1.83% | 0.00 |
| 2025-06-17 | 9.18 | 9.18 | -0.01 | -0.11% | 9.15 | 9.32 | 195374 | 18006.94 | 2.19% | 20.00 |
| 2025-06-16 | 9.15 | 9.19 | 0.02 | 0.22% | 9.11 | 9.23 | 154090 | 14118.04 | 1.72% | 0.00 |
| 2025-06-13 | 9.24 | 9.17 | -0.08 | -0.86% | 9.12 | 9.37 | 257159 | 23786.21 | 2.88% | 0.00 |
| 2025-06-12 | 9.40 | 9.25 | -0.20 | -2.12% | 9.20 | 9.41 | 265933 | 24621.49 | 2.98% | 0.00 |
| 2025-06-11 | 9.38 | 9.45 | -0.14 | -1.46% | 9.38 | 9.54 | 369708 | 34911.96 | 4.14% | 0.00 |
| 2025-06-10 | 9.19 | 9.59 | 0.40 | 4.35% | 9.01 | 10.25 | 735955 | 70359.17 | 8.23% | 0.00 |
| 2025-06-09 | 9.15 | 9.19 | 0.01 | 0.11% | 9.11 | 9.21 | 133300 | 12228.34 | 1.49% | 0.00 |
| 2025-06-06 | 9.18 | 9.18 | -0.03 | -0.33% | 9.16 | 9.30 | 176141 | 16243.98 | 1.97% | 0.00 |
| 2025-06-05 | 9.19 | 9.21 | -0.02 | -0.22% | 9.16 | 9.27 | 141703 | 13037.43 | 1.59% | 0.00 |
| 2025-06-04 | 9.18 | 9.23 | 0.04 | 0.44% | 9.10 | 9.25 | 157301 | 14449.71 | 1.76% | 0.00 |
| 2025-06-03 | 9.12 | 9.19 | 0.07 | 0.77% | 9.02 | 9.25 | 154187 | 14133.08 | 1.73% | 0.00 |
| 2025-05-30 | 9.07 | 9.12 | 0.04 | 0.44% | 9.04 | 9.15 | 146969 | 13368.78 | 1.64% | 64.00 |
| 2025-05-29 | 9.04 | 9.08 | 0.03 | 0.33% | 8.99 | 9.11 | 125395 | 11359.32 | 1.40% | 0.00 |
| 2025-05-28 | 9.27 | 9.05 | -0.22 | -2.37% | 9.03 | 9.27 | 166765 | 15161.82 | 1.87% | 0.00 |
| 2025-05-27 | 9.11 | 9.27 | 0.12 | 1.31% | 9.10 | 9.30 | 157113 | 14488.94 | 1.76% | 0.00 |
| 2025-05-26 | 9.04 | 9.15 | 0.11 | 1.22% | 8.99 | 9.15 | 109833 | 9992.63 | 1.23% | 0.00 |
| 2025-05-23 | 9.17 | 9.04 | -0.13 | -1.42% | 9.02 | 9.19 | 172215 | 15680.33 | 1.93% | 0.00 |
| 2025-05-22 | 9.30 | 9.17 | -0.17 | -1.82% | 9.16 | 9.42 | 201887 | 18688.80 | 2.26% | 0.00 |
| 2025-05-21 | 9.39 | 9.34 | -0.05 | -0.53% | 9.27 | 9.49 | 223466 | 20905.92 | 2.50% | 5.00 |
| 2025-05-20 | 9.36 | 9.39 | 0.04 | 0.43% | 9.32 | 9.56 | 315734 | 29846.94 | 3.53% | 0.00 |
| 2025-05-19 | 9.57 | 9.35 | 0.22 | 2.41% | 9.28 | 9.69 | 360817 | 33997.30 | 4.04% | 0.00 |
| 2025-05-16 | 9.20 | 9.13 | -0.11 | -1.19% | 9.08 | 9.22 | 215690 | 19696.98 | 2.41% | 0.00 |
| 2025-05-15 | 9.25 | 9.24 | -0.06 | -0.65% | 9.15 | 9.38 | 263758 | 24466.77 | 2.95% | 0.00 |
| 2025-05-14 | 9.23 | 9.30 | 0.03 | 0.32% | 9.22 | 9.36 | 186419 | 17309.57 | 2.09% | 0.00 |
| 2025-05-13 | 9.35 | 9.27 | -0.07 | -0.75% | 9.25 | 9.47 | 232960 | 21746.87 | 2.61% | 0.00 |
| 2025-05-12 | 9.31 | 9.34 | -0.20 | -2.10% | 9.19 | 9.37 | 386115 | 35835.23 | 4.32% | 0.00 |
| 2025-05-09 | 9.56 | 9.54 | -0.01 | -0.10% | 9.51 | 9.83 | 417441 | 40323.30 | 4.67% | 0.00 |
| 2025-05-08 | 9.56 | 9.55 | -0.19 | -1.95% | 9.40 | 9.61 | 387164 | 36857.31 | 4.33% | 0.00 |
| 2025-05-07 | 9.39 | 9.74 | 0.42 | 4.51% | 9.29 | 9.85 | 704814 | 67486.74 | 7.89% | 0.00 |
| 2025-05-06 | 9.20 | 9.32 | 0.13 | 1.41% | 9.20 | 9.35 | 267467 | 24910.50 | 2.99% | 0.00 |
| 2025-04-30 | 9.21 | 9.19 | -0.08 | -0.86% | 9.18 | 9.33 | 263662 | 24336.59 | 2.94% | 0.00 |
| 2025-04-29 | 9.00 | 9.27 | 0.12 | 1.31% | 8.88 | 9.35 | 249240 | 22845.70 | 2.78% | 0.00 |
| 2025-04-28 | 9.37 | 9.15 | -0.21 | -2.24% | 9.15 | 9.42 | 225451 | 20832.77 | 2.52% | 0.00 |
| 2025-04-25 | 9.38 | 9.36 | -0.02 | -0.21% | 9.36 | 9.46 | 164342 | 15437.15 | 1.83% | 0.00 |
| 2025-04-24 | 9.57 | 9.38 | -0.19 | -1.99% | 9.35 | 9.60 | 263678 | 24901.95 | 2.94% | 0.00 |
| 2025-04-23 | 9.81 | 9.57 | -0.31 | -3.14% | 9.54 | 9.83 | 427450 | 41187.92 | 4.77% | 0.00 |
| 2025-04-22 | 9.78 | 9.88 | 0.10 | 1.02% | 9.73 | 9.96 | 367853 | 36223.89 | 4.11% | 1.00 |
| 2025-04-21 | 9.72 | 9.78 | 0.07 | 0.72% | 9.65 | 9.84 | 275218 | 26850.15 | 3.07% | 28.00 |
| 2025-04-18 | 10.08 | 9.71 | -0.40 | -3.96% | 9.69 | 10.16 | 469658 | 45984.54 | 5.24% | 56.00 |
| 2025-04-17 | 10.14 | 10.11 | -0.17 | -1.65% | 10.04 | 10.31 | 355809 | 36227.25 | 3.97% | 15.00 |
| 2025-04-16 | 10.39 | 10.28 | -0.16 | -1.53% | 9.97 | 10.49 | 599333 | 61301.79 | 6.69% | 0.00 |
| 2025-04-15 | 10.76 | 10.44 | -0.40 | -3.69% | 10.36 | 10.84 | 661289 | 69399.52 | 7.38% | 0.00 |
| 2025-04-14 | 10.79 | 10.84 | 0.21 | 1.98% | 10.53 | 11.14 | 918740 | 98964.80 | 10.25% | 11.00 |
| 2025-04-11 | 11.44 | 10.63 | -1.03 | -8.83% | 10.60 | 11.51 | 1138426 | 123600.20 | 12.71% | 79.00 |
| 2025-04-10 | 10.70 | 11.66 | 0.18 | 1.57% | 10.67 | 12.08 | 1482007 | 169976.41 | 16.54% | 98.00 |
| 2025-04-09 | 11.48 | 11.48 | -0.23 | -1.96% | 11.04 | 12.98 | 1763036 | 210319.33 | 19.68% | 20.00 |
| 2025-04-08 | 10.24 | 11.71 | 1.27 | 12.16% | 9.70 | 12.44 | 1831658 | 206166.06 | 20.44% | 100.60 |
深证大盘股票行情在线 K线走势图
