银都股份(603277)股票行情
银都股份(603277)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 | 18.10 | 17.83 | -0.30 | -1.65% | 17.78 | 18.10 | 38810 | 6933.57 | 0.64% |
| 2025-09-12 | 18.43 | 18.13 | -0.32 | -1.73% | 17.96 | 18.45 | 50100 | 9080.58 | 0.82% |
| 2025-09-11 | 18.57 | 18.45 | -0.24 | -1.28% | 18.01 | 18.69 | 54595 | 10005.58 | 0.90% |
| 2025-09-10 | 18.30 | 18.69 | 0.21 | 1.14% | 18.29 | 19.50 | 85912 | 16184.61 | 1.41% |
| 2025-09-09 | 18.53 | 18.48 | -0.02 | -0.11% | 18.30 | 18.83 | 58243 | 10792.96 | 0.96% |
| 2025-09-08 | 17.78 | 18.50 | 0.83 | 4.70% | 17.74 | 19.08 | 87581 | 16203.08 | 1.44% |
| 2025-09-05 | 17.27 | 17.67 | 0.46 | 2.67% | 17.12 | 18.07 | 70623 | 12502.64 | 1.16% |
| 2025-09-04 | 17.30 | 17.21 | -0.14 | -0.81% | 16.98 | 17.33 | 26165 | 4484.64 | 0.43% |
| 2025-09-03 | 17.59 | 17.35 | -0.16 | -0.91% | 17.24 | 17.66 | 26937 | 4682.39 | 0.44% |
| 2025-09-02 | 17.41 | 17.51 | 0.09 | 0.52% | 16.94 | 17.59 | 45081 | 7792.18 | 0.74% |
| 2025-09-01 | 17.31 | 17.42 | 0.02 | 0.11% | 17.18 | 17.45 | 21949 | 3800.35 | 0.36% |
| 2025-08-29 | 17.45 | 17.40 | 0.03 | 0.17% | 17.26 | 17.68 | 30769 | 5359.19 | 0.50% |
| 2025-08-28 | 17.14 | 17.37 | 0.23 | 1.34% | 16.87 | 17.42 | 46795 | 8000.08 | 0.77% |
| 2025-08-27 | 17.60 | 17.14 | -0.38 | -2.17% | 17.13 | 17.68 | 39028 | 6804.82 | 0.64% |
| 2025-08-26 | 17.60 | 17.52 | -0.18 | -1.02% | 17.21 | 17.70 | 39139 | 6823.65 | 0.64% |
| 2025-08-25 | 17.55 | 17.70 | 0.20 | 1.14% | 17.53 | 17.83 | 37215 | 6583.92 | 0.61% |
| 2025-08-22 | 17.43 | 17.50 | 0.12 | 0.69% | 17.29 | 17.51 | 25650 | 4460.38 | 0.42% |
| 2025-08-21 | 17.60 | 17.38 | -0.19 | -1.08% | 17.34 | 17.66 | 31120 | 5421.71 | 0.51% |
| 2025-08-20 | 17.35 | 17.57 | 0.23 | 1.33% | 17.23 | 17.59 | 26657 | 4667.28 | 0.44% |
| 2025-08-19 | 17.26 | 17.34 | -0.02 | -0.12% | 17.15 | 17.50 | 26425 | 4572.20 | 0.43% |
| 2025-08-18 | 17.59 | 17.36 | -0.18 | -1.03% | 17.19 | 17.68 | 61935 | 10772.33 | 1.02% |
| 2025-08-15 | 17.48 | 17.54 | 0.06 | 0.34% | 17.40 | 17.75 | 32678 | 5734.23 | 0.54% |
| 2025-08-14 | 17.70 | 17.48 | -0.22 | -1.24% | 17.32 | 17.73 | 41257 | 7235.63 | 0.68% |
| 2025-08-13 | 17.29 | 17.70 | 0.46 | 2.67% | 17.15 | 17.87 | 38373 | 6730.97 | 0.63% |
| 2025-08-12 | 17.32 | 17.24 | -0.03 | -0.17% | 17.20 | 17.37 | 16802 | 2903.94 | 0.28% |
| 2025-08-11 | 17.17 | 17.27 | 0.20 | 1.17% | 17.00 | 17.48 | 31408 | 5431.43 | 0.52% |
| 2025-08-08 | 16.75 | 17.07 | 0.28 | 1.67% | 16.57 | 17.27 | 46427 | 7889.63 | 0.76% |
| 2025-08-07 | 17.09 | 16.79 | -0.30 | -1.76% | 16.76 | 17.14 | 18000 | 3046.39 | 0.30% |
| 2025-08-06 | 16.94 | 17.09 | 0.19 | 1.12% | 16.85 | 17.15 | 20029 | 3410.23 | 0.33% |
| 2025-08-05 | 16.90 | 16.90 | 0.08 | 0.48% | 16.73 | 16.95 | 18996 | 3199.97 | 0.31% |
| 2025-08-04 | 16.40 | 16.82 | 0.36 | 2.19% | 16.35 | 16.85 | 28674 | 4784.53 | 0.47% |
| 2025-08-01 | 16.62 | 16.46 | 0.00 | 0.00% | 16.40 | 16.63 | 12868 | 2120.22 | 0.21% |
| 2025-07-31 | 16.60 | 16.46 | -0.17 | -1.02% | 16.38 | 16.64 | 20917 | 3453.27 | 0.34% |
| 2025-07-30 | 16.70 | 16.63 | -0.09 | -0.54% | 16.30 | 16.77 | 48721 | 8032.19 | 0.80% |
| 2025-07-29 | 16.85 | 16.72 | -0.08 | -0.48% | 16.61 | 16.99 | 25028 | 4198.91 | 0.41% |
| 2025-07-28 | 17.29 | 16.80 | -0.53 | -3.06% | 16.69 | 17.31 | 41312 | 6987.67 | 0.68% |
| 2025-07-25 | 16.81 | 17.33 | 0.47 | 2.79% | 16.74 | 17.69 | 44250 | 7626.54 | 0.73% |
| 2025-07-24 | 16.50 | 16.86 | 0.31 | 1.87% | 16.49 | 16.86 | 27301 | 4565.80 | 0.45% |
| 2025-07-23 | 16.70 | 16.55 | -0.20 | -1.19% | 16.48 | 16.81 | 25723 | 4267.54 | 0.42% |
| 2025-07-22 | 16.45 | 16.75 | 0.31 | 1.89% | 16.45 | 16.95 | 35594 | 5967.76 | 0.58% |
| 2025-07-21 | 16.41 | 16.44 | -0.03 | -0.18% | 16.27 | 16.45 | 17562 | 2874.33 | 0.29% |
| 2025-07-18 | 16.30 | 16.47 | 0.13 | 0.80% | 16.10 | 16.59 | 32136 | 5257.55 | 0.53% |
| 2025-07-17 | 16.30 | 16.34 | 0.10 | 0.62% | 16.11 | 16.45 | 19722 | 3205.20 | 0.32% |
| 2025-07-16 | 16.31 | 16.24 | 0.00 | 0.00% | 16.13 | 16.35 | 11499 | 1863.61 | 0.19% |
| 2025-07-15 | 16.23 | 16.24 | 0.01 | 0.06% | 16.13 | 16.50 | 23773 | 3869.95 | 0.39% |
| 2025-07-14 | 16.43 | 16.23 | 0.14 | 0.87% | 16.01 | 16.43 | 16260 | 2636.94 | 0.27% |
| 2025-07-11 | 15.85 | 16.09 | 0.16 | 1.00% | 15.83 | 16.16 | 17231 | 2758.46 | 0.28% |
| 2025-07-10 | 15.94 | 15.93 | -0.01 | -0.06% | 15.85 | 16.00 | 14255 | 2268.98 | 0.23% |
| 2025-07-09 | 16.16 | 15.94 | -0.07 | -0.44% | 15.90 | 16.16 | 15372 | 2461.72 | 0.25% |
| 2025-07-08 | 15.88 | 16.01 | 0.12 | 0.76% | 15.75 | 16.12 | 20503 | 3283.57 | 0.34% |
| 2025-07-07 | 15.88 | 15.89 | -0.08 | -0.50% | 15.66 | 16.03 | 27489 | 4354.97 | 0.45% |
| 2025-07-04 | 16.24 | 15.97 | -0.29 | -1.78% | 15.88 | 16.24 | 22164 | 3549.04 | 0.36% |
| 2025-07-03 | 15.90 | 16.26 | 0.38 | 2.39% | 15.84 | 16.47 | 31804 | 5150.15 | 0.52% |
| 2025-07-02 | 16.00 | 15.88 | -0.11 | -0.69% | 15.79 | 16.00 | 13318 | 2111.58 | 0.22% |
| 2025-07-01 | 16.02 | 15.99 | -0.01 | -0.06% | 15.84 | 16.15 | 18755 | 2997.26 | 0.31% |
| 2025-06-30 | 16.22 | 16.00 | -0.17 | -1.05% | 15.85 | 16.30 | 24205 | 3866.68 | 0.40% |
| 2025-06-27 | 15.81 | 16.17 | 0.39 | 2.47% | 15.80 | 16.32 | 30831 | 4971.31 | 0.51% |
| 2025-06-26 | 16.06 | 15.78 | -0.26 | -1.62% | 15.76 | 16.06 | 16955 | 2694.20 | 0.28% |
| 2025-06-25 | 15.93 | 16.04 | 0.15 | 0.94% | 15.73 | 16.11 | 19022 | 3033.20 | 0.31% |
| 2025-06-24 | 15.43 | 15.89 | 0.50 | 3.25% | 15.42 | 15.90 | 17972 | 2815.90 | 0.29% |
| 2025-06-23 | 15.44 | 15.39 | -0.14 | -0.90% | 15.05 | 15.44 | 18487 | 2826.54 | 0.30% |
| 2025-06-20 | 15.71 | 15.53 | -0.20 | -1.27% | 15.53 | 16.18 | 22208 | 3512.47 | 0.36% |
| 2025-06-19 | 16.03 | 15.73 | -0.30 | -1.87% | 15.64 | 16.17 | 21790 | 3455.19 | 0.36% |
| 2025-06-18 | 15.34 | 16.03 | 0.54 | 3.49% | 15.32 | 16.18 | 32364 | 5131.46 | 0.53% |
| 2025-06-17 | 15.00 | 15.49 | 0.33 | 2.18% | 15.00 | 15.76 | 32848 | 5095.28 | 0.54% |
| 2025-06-16 | 14.81 | 15.16 | 0.19 | 1.27% | 14.73 | 15.28 | 30493 | 4599.92 | 0.50% |
| 2025-06-13 | 16.10 | 14.97 | -1.34 | -8.22% | 14.75 | 16.18 | 70374 | 10698.38 | 1.15% |
| 2025-06-12 | 16.51 | 16.31 | -0.29 | -1.75% | 16.24 | 16.60 | 17931 | 2942.18 | 0.29% |
| 2025-06-11 | 16.59 | 16.60 | 0.00 | 0.00% | 16.40 | 16.69 | 21496 | 3556.22 | 0.35% |
| 2025-06-10 | 16.26 | 16.60 | 0.34 | 2.09% | 16.13 | 16.68 | 31925 | 5260.57 | 0.52% |
| 2025-06-09 | 15.97 | 16.26 | 0.27 | 1.69% | 15.96 | 16.27 | 22122 | 3576.86 | 0.36% |
| 2025-06-06 | 16.06 | 15.99 | -0.07 | -0.44% | 15.92 | 16.33 | 25587 | 4118.97 | 0.42% |
| 2025-06-05 | 23.61 | 23.79 | 0.23 | 0.98% | 23.48 | 23.89 | 12710 | 3017.13 | 0.30% |
| 2025-06-04 | 23.75 | 23.56 | -0.19 | -0.80% | 23.23 | 23.75 | 18282 | 4292.96 | 0.43% |
| 2025-06-03 | 23.73 | 23.75 | 0.00 | 0.00% | 23.40 | 23.88 | 7329 | 1732.71 | 0.17% |
| 2025-05-30 | 23.92 | 23.75 | -0.16 | -0.67% | 23.52 | 24.06 | 11118 | 2651.74 | 0.26% |
| 2025-05-29 | 24.29 | 23.91 | -0.10 | -0.42% | 23.87 | 24.29 | 9359 | 2246.61 | 0.22% |
| 2025-05-28 | 23.61 | 24.01 | 0.22 | 0.92% | 23.61 | 24.14 | 10456 | 2508.10 | 0.25% |
| 2025-05-27 | 23.69 | 23.79 | 0.28 | 1.19% | 23.34 | 23.96 | 13430 | 3192.26 | 0.32% |
| 2025-05-26 | 23.30 | 23.51 | 0.13 | 0.56% | 23.11 | 23.58 | 12313 | 2876.08 | 0.29% |
上证大盘股票行情在线 K线走势图
