银禧科技(300221)股票行情
银禧科技(300221)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 | 8.60 | 8.69 | 0.04 | 0.46% | 8.57 | 8.76 | 122266 | 10619.22 | 2.70% | 0.00 |
| 2025-07-31 | 8.75 | 8.65 | -0.15 | -1.70% | 8.60 | 8.95 | 226172 | 19837.19 | 5.00% | 0.00 |
| 2025-07-30 | 8.99 | 8.80 | -0.20 | -2.22% | 8.70 | 9.01 | 224387 | 19796.94 | 4.96% | 0.00 |
| 2025-07-29 | 8.96 | 9.00 | 0.02 | 0.22% | 8.87 | 9.09 | 228268 | 20399.77 | 5.04% | 0.00 |
| 2025-07-28 | 8.73 | 8.98 | 0.26 | 2.98% | 8.69 | 9.02 | 330736 | 29428.14 | 7.31% | 0.00 |
| 2025-07-25 | 8.70 | 8.72 | 0.04 | 0.46% | 8.63 | 8.78 | 150066 | 13044.82 | 3.32% | 0.00 |
| 2025-07-24 | 8.62 | 8.68 | 0.03 | 0.35% | 8.58 | 8.79 | 164903 | 14340.73 | 3.64% | 0.00 |
| 2025-07-23 | 8.89 | 8.65 | -0.25 | -2.81% | 8.63 | 8.91 | 219938 | 19188.94 | 4.86% | 0.00 |
| 2025-07-22 | 9.03 | 8.90 | -0.15 | -1.66% | 8.85 | 9.16 | 303184 | 27086.23 | 6.70% | 0.00 |
| 2025-07-21 | 8.73 | 9.05 | 0.33 | 3.78% | 8.70 | 9.13 | 403016 | 35948.16 | 8.91% | 0.00 |
| 2025-07-18 | 8.82 | 8.72 | -0.13 | -1.47% | 8.68 | 8.90 | 149754 | 13117.01 | 3.31% | 0.00 |
| 2025-07-17 | 8.68 | 8.85 | 0.16 | 1.84% | 8.62 | 8.86 | 209605 | 18412.99 | 4.63% | 0.00 |
| 2025-07-16 | 8.89 | 8.69 | -0.21 | -2.36% | 8.66 | 8.89 | 235332 | 20567.38 | 5.20% | 0.00 |
| 2025-07-15 | 8.76 | 8.90 | 0.16 | 1.83% | 8.65 | 9.02 | 390145 | 34543.89 | 8.62% | 8.00 |
| 2025-07-14 | 8.69 | 8.74 | 0.09 | 1.04% | 8.68 | 8.84 | 209568 | 18374.72 | 4.63% | 0.00 |
| 2025-07-11 | 8.56 | 8.65 | 0.09 | 1.05% | 8.55 | 8.80 | 251580 | 21864.58 | 5.56% | 0.00 |
| 2025-07-10 | 8.55 | 8.56 | 0.00 | 0.00% | 8.50 | 8.68 | 143353 | 12262.67 | 3.17% | 0.00 |
| 2025-07-09 | 8.69 | 8.56 | -0.18 | -2.06% | 8.54 | 8.75 | 197461 | 17009.50 | 4.36% | 0.00 |
| 2025-07-08 | 8.52 | 8.74 | 0.29 | 3.43% | 8.50 | 8.80 | 315556 | 27470.29 | 6.97% | 0.00 |
| 2025-07-07 | 8.56 | 8.45 | -0.03 | -0.35% | 8.44 | 8.67 | 207127 | 17642.59 | 4.58% | 0.00 |
| 2025-07-04 | 8.25 | 8.48 | 0.21 | 2.54% | 8.17 | 8.60 | 343698 | 28980.11 | 7.60% | 2.00 |
| 2025-07-03 | 8.23 | 8.27 | 0.05 | 0.61% | 8.17 | 8.46 | 120144 | 9957.76 | 2.66% | 0.00 |
| 2025-07-02 | 8.29 | 8.22 | -0.08 | -0.96% | 8.18 | 8.30 | 100192 | 8232.35 | 2.21% | 0.00 |
| 2025-07-01 | 8.33 | 8.30 | 0.00 | 0.00% | 8.14 | 8.34 | 126636 | 10443.49 | 2.80% | 0.00 |
| 2025-06-30 | 8.22 | 8.30 | 0.10 | 1.22% | 8.16 | 8.32 | 117434 | 9707.41 | 2.60% | 0.00 |
| 2025-06-27 | 8.22 | 8.20 | 0.00 | 0.00% | 8.19 | 8.34 | 123124 | 10148.61 | 2.72% | 0.00 |
| 2025-06-26 | 8.34 | 8.20 | -0.08 | -0.97% | 8.16 | 8.41 | 133920 | 11077.84 | 2.96% | 0.00 |
| 2025-06-25 | 8.33 | 8.28 | 0.00 | 0.00% | 8.19 | 8.36 | 130288 | 10767.64 | 2.88% | 0.00 |
| 2025-06-24 | 8.10 | 8.28 | 0.21 | 2.60% | 8.08 | 8.32 | 132662 | 10947.68 | 2.93% | 0.00 |
| 2025-06-23 | 7.90 | 8.07 | 0.16 | 2.02% | 7.88 | 8.12 | 103009 | 8266.37 | 2.28% | 0.00 |
| 2025-06-20 | 8.10 | 7.91 | -0.25 | -3.06% | 7.90 | 8.22 | 153189 | 12292.35 | 3.39% | 0.00 |
| 2025-06-19 | 8.28 | 8.16 | -0.12 | -1.45% | 8.11 | 8.51 | 165866 | 13732.32 | 3.67% | 0.00 |
| 2025-06-18 | 8.29 | 8.28 | -0.02 | -0.24% | 8.16 | 8.32 | 114647 | 9438.45 | 2.53% | 0.00 |
| 2025-06-17 | 8.60 | 8.30 | -0.33 | -3.82% | 8.22 | 8.66 | 258084 | 21619.84 | 5.70% | 0.00 |
| 2025-06-16 | 8.44 | 8.63 | 0.23 | 2.74% | 8.44 | 8.85 | 305281 | 26458.00 | 6.75% | 0.00 |
| 2025-06-13 | 8.46 | 8.40 | -0.14 | -1.64% | 8.35 | 8.53 | 145581 | 12261.32 | 3.22% | 0.00 |
| 2025-06-12 | 8.58 | 8.54 | -0.08 | -0.93% | 8.29 | 8.63 | 263560 | 22325.33 | 5.82% | 10.00 |
| 2025-06-11 | 8.65 | 8.62 | -0.03 | -0.35% | 8.57 | 8.73 | 158050 | 13646.57 | 3.49% | 0.00 |
| 2025-06-10 | 8.79 | 8.65 | -0.19 | -2.15% | 8.44 | 8.85 | 262207 | 22627.45 | 5.79% | 0.00 |
| 2025-06-09 | 8.94 | 8.84 | -0.10 | -1.12% | 8.77 | 8.99 | 321173 | 28418.10 | 7.10% | 0.00 |
| 2025-06-06 | 8.32 | 8.94 | 0.68 | 8.23% | 8.26 | 9.35 | 676303 | 59868.72 | 14.95% | 80.00 |
| 2025-06-05 | 8.15 | 8.26 | 0.08 | 0.98% | 8.05 | 8.30 | 133800 | 10984.60 | 2.96% | 0.00 |
| 2025-06-04 | 8.15 | 8.18 | 0.05 | 0.62% | 8.09 | 8.22 | 141429 | 11551.07 | 3.13% | 0.00 |
| 2025-06-03 | 8.30 | 8.13 | -0.16 | -1.93% | 8.10 | 8.37 | 173370 | 14281.04 | 3.83% | 0.00 |
| 2025-05-30 | 8.72 | 8.29 | -0.46 | -5.26% | 8.25 | 8.80 | 305837 | 25673.10 | 6.76% | 0.00 |
| 2025-05-29 | 8.60 | 8.75 | 0.10 | 1.16% | 8.60 | 8.90 | 185264 | 16286.49 | 4.09% | 0.00 |
| 2025-05-28 | 8.81 | 8.65 | -0.20 | -2.26% | 8.64 | 8.93 | 187340 | 16375.72 | 4.14% | 0.00 |
| 2025-05-27 | 8.82 | 8.85 | 0.03 | 0.34% | 8.72 | 9.08 | 243035 | 21645.83 | 5.37% | 0.00 |
| 2025-05-26 | 8.73 | 8.82 | -0.12 | -1.34% | 8.46 | 8.83 | 313449 | 27235.96 | 6.93% | 0.00 |
| 2025-05-23 | 8.84 | 8.94 | 0.25 | 2.88% | 8.66 | 9.29 | 495724 | 44712.51 | 10.96% | 0.00 |
| 2025-05-22 | 8.77 | 8.69 | -0.14 | -1.59% | 8.66 | 9.06 | 225514 | 19940.73 | 4.98% | 0.00 |
| 2025-05-21 | 8.91 | 8.83 | -0.12 | -1.34% | 8.53 | 9.28 | 487889 | 43020.89 | 10.78% | 25.00 |
| 2025-05-20 | 9.12 | 8.95 | -0.14 | -1.54% | 8.91 | 9.13 | 197902 | 17814.88 | 4.37% | 0.00 |
| 2025-05-19 | 9.09 | 9.09 | 0.09 | 1.00% | 8.86 | 9.13 | 185099 | 16592.62 | 4.09% | 8.00 |
| 2025-05-16 | 8.80 | 9.00 | 0.11 | 1.24% | 8.80 | 9.22 | 226635 | 20514.37 | 5.01% | 0.00 |
| 2025-05-15 | 8.89 | 8.89 | -0.04 | -0.45% | 8.82 | 9.10 | 208237 | 18643.91 | 4.60% | 0.00 |
| 2025-05-14 | 9.07 | 8.93 | -0.18 | -1.98% | 8.87 | 9.11 | 251337 | 22486.16 | 5.55% | 0.00 |
| 2025-05-13 | 9.33 | 9.11 | -0.15 | -1.62% | 9.02 | 9.39 | 268028 | 24569.16 | 5.92% | 0.00 |
| 2025-05-12 | 8.95 | 9.26 | 0.42 | 4.75% | 8.88 | 9.36 | 441713 | 40474.91 | 9.76% | 0.00 |
| 2025-05-09 | 9.13 | 8.84 | -0.35 | -3.81% | 8.83 | 9.27 | 354423 | 31794.22 | 7.83% | 43.00 |
| 2025-05-08 | 8.96 | 9.19 | 0.24 | 2.68% | 8.86 | 9.69 | 582492 | 54202.62 | 12.87% | 115.00 |
| 2025-05-07 | 8.99 | 8.95 | 0.00 | 0.00% | 8.79 | 9.10 | 314033 | 28058.75 | 6.94% | 0.00 |
| 2025-05-06 | 8.82 | 8.95 | 0.19 | 2.17% | 8.78 | 9.03 | 351902 | 31343.52 | 7.78% | 16.00 |
| 2025-04-30 | 8.74 | 8.76 | 0.04 | 0.46% | 8.62 | 8.91 | 313110 | 27397.44 | 6.92% | 1.00 |
| 2025-04-29 | 8.54 | 8.72 | 0.21 | 2.47% | 8.50 | 8.91 | 323921 | 28335.00 | 7.16% | 0.00 |
| 2025-04-28 | 8.62 | 8.51 | -0.12 | -1.39% | 8.46 | 8.70 | 248978 | 21314.43 | 5.50% | 0.00 |
| 2025-04-25 | 8.65 | 8.63 | -0.03 | -0.35% | 8.57 | 8.85 | 281935 | 24471.38 | 6.23% | 8.00 |
| 2025-04-24 | 8.80 | 8.66 | -0.31 | -3.46% | 8.57 | 8.96 | 474524 | 41486.98 | 10.49% | 4.00 |
| 2025-04-23 | 8.57 | 8.97 | 0.48 | 5.65% | 8.45 | 9.12 | 677414 | 59252.36 | 14.97% | 10.00 |
| 2025-04-22 | 8.17 | 8.49 | 0.31 | 3.79% | 8.02 | 8.95 | 626992 | 52608.68 | 13.86% | 0.00 |
| 2025-04-21 | 8.11 | 8.18 | 0.27 | 3.41% | 7.82 | 8.29 | 636155 | 51222.39 | 14.06% | 0.00 |
| 2025-04-18 | 7.76 | 7.91 | 0.23 | 2.99% | 7.69 | 8.00 | 363963 | 28568.57 | 8.04% | 0.00 |
| 2025-04-17 | 7.52 | 7.68 | 0.17 | 2.26% | 7.49 | 7.85 | 377124 | 29169.21 | 8.33% | 5.00 |
| 2025-04-16 | 7.47 | 7.51 | -0.03 | -0.40% | 7.31 | 7.66 | 360142 | 27070.29 | 7.96% | 0.00 |
| 2025-04-15 | 7.66 | 7.54 | -0.06 | -0.79% | 7.50 | 7.80 | 198833 | 15123.56 | 4.39% | 0.00 |
| 2025-04-14 | 7.60 | 7.60 | 0.29 | 3.97% | 7.50 | 7.90 | 337025 | 25863.24 | 7.45% | 20.00 |
| 2025-04-11 | 6.92 | 7.31 | 0.28 | 3.98% | 6.86 | 7.45 | 341125 | 24760.76 | 7.54% | 0.00 |
| 2025-04-10 | 7.10 | 7.03 | 0.04 | 0.57% | 7.02 | 7.43 | 443312 | 32032.34 | 9.80% | 0.00 |
| 2025-04-09 | 6.64 | 6.99 | 0.02 | 0.29% | 5.83 | 7.08 | 611472 | 39433.44 | 13.51% | 2.00 |
| 2025-04-08 | 7.13 | 6.97 | -0.12 | -1.69% | 6.75 | 7.47 | 579316 | 41041.27 | 12.80% | 0.00 |
深证大盘股票行情在线 K线走势图
