银龙股份(603969)股票行情
银龙股份(603969)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 | 9.54 | 9.69 | 0.23 | 2.43% | 9.36 | 9.89 | 304824 | 29366.57 | 3.62% |
| 2025-09-12 | 9.73 | 9.46 | -0.26 | -2.67% | 9.43 | 9.74 | 260960 | 24878.90 | 3.10% |
| 2025-09-11 | 9.31 | 9.72 | 0.44 | 4.74% | 9.21 | 9.81 | 348056 | 33455.52 | 4.13% |
| 2025-09-10 | 9.17 | 9.28 | 0.12 | 1.31% | 9.15 | 9.49 | 156523 | 14568.39 | 1.86% |
| 2025-09-09 | 9.40 | 9.16 | -0.25 | -2.66% | 9.12 | 9.40 | 145970 | 13480.60 | 1.73% |
| 2025-09-08 | 9.25 | 9.41 | 0.16 | 1.73% | 9.16 | 9.68 | 261422 | 24767.84 | 3.10% |
| 2025-09-05 | 8.95 | 9.25 | 0.35 | 3.93% | 8.82 | 9.32 | 219394 | 20123.47 | 2.60% |
| 2025-09-04 | 9.01 | 8.90 | -0.11 | -1.22% | 8.74 | 9.12 | 213507 | 19105.44 | 2.53% |
| 2025-09-03 | 9.30 | 9.01 | -0.23 | -2.49% | 8.97 | 9.47 | 199341 | 18239.62 | 2.36% |
| 2025-09-02 | 9.67 | 9.24 | -0.48 | -4.94% | 9.12 | 9.71 | 323693 | 30163.12 | 3.84% |
| 2025-09-01 | 9.60 | 9.72 | 0.13 | 1.36% | 9.54 | 9.80 | 267593 | 25982.17 | 3.17% |
| 2025-08-29 | 9.45 | 9.59 | 0.19 | 2.02% | 9.37 | 9.66 | 351891 | 33584.54 | 4.17% |
| 2025-08-28 | 9.46 | 9.40 | -0.06 | -0.63% | 9.13 | 9.59 | 434295 | 40622.74 | 5.15% |
| 2025-08-27 | 9.66 | 9.46 | -0.23 | -2.37% | 9.43 | 9.79 | 475928 | 45717.89 | 5.65% |
| 2025-08-26 | 9.59 | 9.69 | 0.08 | 0.83% | 9.25 | 9.74 | 413006 | 39404.66 | 4.90% |
| 2025-08-25 | 9.74 | 9.61 | -0.09 | -0.93% | 9.46 | 9.85 | 394993 | 38036.31 | 4.69% |
| 2025-08-22 | 9.78 | 9.70 | -0.06 | -0.61% | 9.61 | 9.85 | 333651 | 32448.66 | 3.96% |
| 2025-08-21 | 10.06 | 9.76 | -0.29 | -2.89% | 9.70 | 10.12 | 448927 | 44183.18 | 5.33% |
| 2025-08-20 | 9.98 | 10.05 | 0.14 | 1.41% | 9.71 | 10.27 | 489276 | 48850.99 | 5.80% |
| 2025-08-19 | 9.78 | 9.91 | 0.07 | 0.71% | 9.66 | 10.23 | 405160 | 40007.02 | 4.81% |
| 2025-08-18 | 9.50 | 9.84 | 0.38 | 4.02% | 9.50 | 10.08 | 603857 | 59330.26 | 7.16% |
| 2025-08-15 | 9.10 | 9.46 | 0.37 | 4.07% | 9.06 | 9.67 | 534163 | 50098.02 | 6.34% |
| 2025-08-14 | 9.21 | 9.09 | -0.07 | -0.76% | 9.06 | 9.55 | 426725 | 39362.71 | 5.06% |
| 2025-08-13 | 9.11 | 9.16 | 0.05 | 0.55% | 9.06 | 9.22 | 388369 | 35465.48 | 4.61% |
| 2025-08-12 | 8.95 | 9.11 | 0.17 | 1.90% | 8.88 | 9.31 | 614774 | 55722.27 | 7.29% |
| 2025-08-11 | 8.53 | 8.94 | 0.55 | 6.56% | 8.43 | 8.99 | 589226 | 51770.52 | 6.99% |
| 2025-08-08 | 8.15 | 8.39 | 0.20 | 2.44% | 8.15 | 8.51 | 425762 | 35762.43 | 5.05% |
| 2025-08-07 | 8.28 | 8.19 | -0.06 | -0.73% | 8.10 | 8.29 | 236270 | 19305.07 | 2.80% |
| 2025-08-06 | 8.16 | 8.25 | 0.13 | 1.60% | 8.06 | 8.31 | 270167 | 22202.54 | 3.21% |
| 2025-08-05 | 7.99 | 8.12 | 0.14 | 1.75% | 7.99 | 8.13 | 197893 | 15995.72 | 2.35% |
| 2025-08-04 | 7.88 | 7.98 | 0.08 | 1.01% | 7.82 | 7.99 | 179384 | 14232.64 | 2.13% |
| 2025-08-01 | 8.13 | 7.90 | -0.20 | -2.47% | 7.88 | 8.18 | 294255 | 23529.79 | 3.49% |
| 2025-07-31 | 8.10 | 8.10 | 0.01 | 0.12% | 8.02 | 8.36 | 436646 | 35771.18 | 5.18% |
| 2025-07-30 | 8.34 | 8.09 | -0.18 | -2.18% | 8.01 | 8.42 | 340304 | 27831.25 | 4.04% |
| 2025-07-29 | 8.40 | 8.27 | 0.00 | 0.00% | 8.03 | 8.40 | 370198 | 30349.70 | 4.39% |
| 2025-07-28 | 8.42 | 8.27 | -0.15 | -1.78% | 8.20 | 8.51 | 408779 | 34038.66 | 4.85% |
| 2025-07-25 | 8.60 | 8.42 | -0.15 | -1.75% | 8.37 | 8.68 | 537723 | 45769.44 | 6.38% |
| 2025-07-24 | 8.35 | 8.57 | 0.22 | 2.63% | 8.25 | 8.77 | 861855 | 73553.89 | 10.22% |
| 2025-07-23 | 9.57 | 8.35 | -0.78 | -8.54% | 8.33 | 9.57 | 1435588 | 125363.55 | 17.03% |
| 2025-07-22 | 8.60 | 9.13 | 0.83 | 10.00% | 8.50 | 9.13 | 1467693 | 130044.07 | 17.41% |
| 2025-07-21 | 7.88 | 8.30 | 0.57 | 7.37% | 7.50 | 8.38 | 1206802 | 96578.42 | 14.32% |
| 2025-07-18 | 7.63 | 7.73 | 0.14 | 1.84% | 7.55 | 7.75 | 258536 | 19760.88 | 3.07% |
| 2025-07-17 | 7.53 | 7.59 | 0.07 | 0.93% | 7.46 | 7.62 | 214400 | 16175.21 | 2.54% |
| 2025-07-16 | 7.44 | 7.52 | 0.15 | 2.04% | 7.34 | 7.59 | 235255 | 17585.90 | 2.79% |
| 2025-07-15 | 7.34 | 7.37 | 0.03 | 0.41% | 7.24 | 7.47 | 249635 | 18329.38 | 2.96% |
| 2025-07-14 | 7.49 | 7.34 | 0.05 | 0.69% | 7.05 | 7.50 | 372532 | 26875.99 | 4.42% |
| 2025-07-11 | 7.30 | 7.37 | 0.07 | 0.96% | 7.25 | 7.43 | 253406 | 18574.18 | 3.01% |
| 2025-07-10 | 7.29 | 7.30 | 0.02 | 0.27% | 7.26 | 7.42 | 157239 | 11492.39 | 1.87% |
| 2025-07-09 | 7.55 | 7.28 | -0.24 | -3.19% | 7.23 | 7.63 | 298820 | 22139.06 | 3.55% |
| 2025-07-08 | 7.63 | 7.52 | -0.03 | -0.40% | 7.48 | 7.65 | 181888 | 13752.00 | 2.16% |
| 2025-07-07 | 7.49 | 7.55 | 0.16 | 2.17% | 7.41 | 7.63 | 227894 | 17183.53 | 2.70% |
| 2025-07-04 | 7.44 | 7.39 | -0.02 | -0.27% | 7.31 | 7.49 | 178693 | 13214.32 | 2.12% |
| 2025-07-03 | 7.48 | 7.41 | -0.01 | -0.13% | 7.33 | 7.48 | 152904 | 11316.82 | 1.81% |
| 2025-07-02 | 7.58 | 7.42 | -0.05 | -0.67% | 7.35 | 7.60 | 188944 | 14036.31 | 2.24% |
| 2025-07-01 | 7.43 | 7.47 | 0.14 | 1.91% | 7.30 | 7.53 | 220831 | 16350.56 | 2.62% |
| 2025-06-30 | 7.06 | 7.33 | 0.28 | 3.97% | 7.06 | 7.40 | 260739 | 18920.26 | 3.08% |
| 2025-06-27 | 7.10 | 7.05 | -0.01 | -0.14% | 7.02 | 7.15 | 173518 | 12270.51 | 2.05% |
| 2025-06-26 | 7.20 | 7.06 | -0.09 | -1.26% | 7.03 | 7.30 | 321828 | 23066.99 | 3.80% |
| 2025-06-25 | 6.85 | 7.15 | 0.40 | 5.93% | 6.85 | 7.34 | 522189 | 37127.90 | 6.17% |
| 2025-06-24 | 6.73 | 6.75 | -0.01 | -0.15% | 6.72 | 6.85 | 246144 | 16673.40 | 2.91% |
| 2025-06-23 | 6.55 | 6.76 | 0.25 | 3.84% | 6.55 | 6.92 | 437101 | 29610.51 | 5.16% |
| 2025-06-20 | 6.83 | 6.51 | -0.47 | -6.73% | 6.50 | 6.95 | 855920 | 57094.17 | 10.11% |
| 2025-06-19 | 7.27 | 6.98 | -0.32 | -4.38% | 6.93 | 8.03 | 1643393 | 127589.65 | 19.41% |
| 2025-06-18 | 7.18 | 7.30 | 0.12 | 1.67% | 7.12 | 7.30 | 173164 | 12422.14 | 2.04% |
| 2025-06-17 | 7.23 | 7.18 | -0.01 | -0.14% | 7.12 | 7.26 | 120198 | 8632.20 | 1.42% |
| 2025-06-16 | 7.06 | 7.19 | 0.13 | 1.84% | 7.06 | 7.25 | 157854 | 11303.64 | 1.86% |
| 2025-06-13 | 7.17 | 7.06 | -0.10 | -1.40% | 6.95 | 7.19 | 172999 | 12221.03 | 2.04% |
| 2025-06-12 | 7.10 | 7.16 | 0.03 | 0.42% | 7.08 | 7.22 | 170292 | 12196.86 | 2.01% |
| 2025-06-11 | 6.75 | 7.13 | 0.35 | 5.16% | 6.74 | 7.22 | 319852 | 22648.53 | 3.78% |
| 2025-06-10 | 6.80 | 6.78 | -0.04 | -0.59% | 6.67 | 6.82 | 179080 | 12042.95 | 2.11% |
| 2025-06-09 | 6.85 | 6.82 | -0.04 | -0.58% | 6.81 | 6.95 | 166585 | 11448.39 | 1.97% |
| 2025-06-06 | 6.86 | 6.86 | 0.02 | 0.29% | 6.82 | 6.91 | 151907 | 10415.99 | 1.79% |
| 2025-06-05 | 6.87 | 6.84 | -0.07 | -1.01% | 6.83 | 7.02 | 144694 | 9989.46 | 1.71% |
| 2025-06-04 | 6.78 | 6.91 | 0.16 | 2.37% | 6.76 | 6.94 | 168090 | 11530.60 | 1.98% |
| 2025-06-03 | 6.65 | 6.75 | 0.06 | 0.90% | 6.64 | 6.76 | 151027 | 10131.79 | 1.78% |
| 2025-05-30 | 6.80 | 6.69 | -0.11 | -1.62% | 6.53 | 6.82 | 244927 | 16307.57 | 2.89% |
| 2025-05-29 | 6.75 | 6.80 | 0.02 | 0.29% | 6.73 | 6.97 | 240771 | 16482.87 | 2.84% |
| 2025-05-28 | 6.88 | 6.78 | -0.12 | -1.74% | 6.77 | 6.92 | 254122 | 17387.17 | 3.00% |
| 2025-05-27 | 7.50 | 6.90 | -0.47 | -6.38% | 6.87 | 7.52 | 458396 | 32260.89 | 5.41% |
| 2025-05-26 | 7.30 | 7.37 | 0.05 | 0.68% | 7.17 | 7.44 | 267269 | 19558.07 | 3.16% |
上证大盘股票行情在线 K线走势图
