*ST银河(000806) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-02-26 | 1.66 | 1.70 | 1.63 | 1.67 | 0.00 | 0.00 | 87,818 | 1,460 | 4.19 | 1.26 |
| 2021-02-25 | 1.69 | 1.70 | 1.66 | 1.67 | -0.03 | -1.76 | 88,375 | 1,483 | 2.35 | 1.26 |
| 2021-02-24 | 1.73 | 1.77 | 1.69 | 1.70 | -0.03 | -1.73 | 99,903 | 1,729 | 4.62 | 1.43 |
| 2021-02-23 | 1.70 | 1.73 | 1.68 | 1.73 | 0.01 | 0.58 | 93,838 | 1,595 | 2.91 | 1.34 |
| 2021-02-22 | 1.69 | 1.73 | 1.67 | 1.72 | 0.03 | 1.78 | 129,968 | 2,224 | 3.55 | 1.86 |
| 2021-02-19 | 1.65 | 1.69 | 1.63 | 1.69 | 0.04 | 2.42 | 104,303 | 1,735 | 3.64 | 1.49 |
| 2021-02-18 | 1.60 | 1.65 | 1.58 | 1.65 | 0.06 | 3.77 | 75,581 | 1,226 | 4.40 | 1.08 |
| 2021-02-10 | 1.58 | 1.60 | 1.52 | 1.59 | 0.01 | 0.63 | 67,311 | 1,047 | 5.06 | 0.96 |
| 2021-02-09 | 1.60 | 1.60 | 1.57 | 1.58 | 0.00 | 0.00 | 48,458 | 767 | 1.90 | 0.69 |
| 2021-02-08 | 1.61 | 1.65 | 1.57 | 1.58 | -0.04 | -2.47 | 48,910 | 781 | 4.94 | 0.70 |
| 2021-02-05 | 1.62 | 1.66 | 1.60 | 1.62 | 0.02 | 1.25 | 50,011 | 814 | 3.75 | 0.72 |
| 2021-02-04 | 1.62 | 1.64 | 1.59 | 1.60 | -0.03 | -1.84 | 59,276 | 957 | 3.07 | 0.85 |
| 2021-02-03 | 1.69 | 1.69 | 1.63 | 1.63 | -0.07 | -4.12 | 84,969 | 1,403 | 3.53 | 1.22 |
| 2021-02-02 | 1.67 | 1.72 | 1.66 | 1.70 | 0.05 | 3.03 | 105,035 | 1,778 | 3.64 | 1.50 |
| 2021-02-01 | 1.78 | 1.78 | 1.65 | 1.65 | -0.05 | -2.94 | 172,544 | 2,963 | 7.65 | 2.47 |
| 2021-01-29 | 1.65 | 1.70 | 1.63 | 1.70 | 0.04 | 2.41 | 111,297 | 1,861 | 4.22 | 1.59 |
| 2021-01-28 | 1.60 | 1.71 | 1.59 | 1.66 | 0.03 | 1.84 | 96,499 | 1,595 | 7.36 | 1.38 |
| 2021-01-27 | 1.61 | 1.63 | 1.56 | 1.63 | 0.01 | 0.62 | 73,200 | 1,169 | 4.32 | 1.05 |
| 2021-01-26 | 1.59 | 1.63 | 1.57 | 1.62 | 0.05 | 3.18 | 76,148 | 1,222 | 3.82 | 1.09 |
| 2021-01-25 | 1.60 | 1.61 | 1.55 | 1.57 | -0.06 | -3.68 | 130,130 | 2,037 | 3.68 | 1.86 |
| 2021-01-22 | 1.63 | 1.65 | 1.61 | 1.63 | 0.06 | 3.82 | 138,837 | 2,270 | 2.55 | 1.99 |
| 2021-01-21 | 1.56 | 1.58 | 1.55 | 1.57 | 0.01 | 0.64 | 40,393 | 632 | 1.92 | 0.58 |
| 2021-01-20 | 1.57 | 1.60 | 1.55 | 1.56 | -0.03 | -1.89 | 54,047 | 848 | 3.14 | 0.77 |
| 2021-01-19 | 1.53 | 1.60 | 1.52 | 1.59 | 0.07 | 4.61 | 99,376 | 1,564 | 5.26 | 1.42 |
| 2021-01-18 | 1.46 | 1.53 | 1.45 | 1.52 | 0.04 | 2.70 | 59,109 | 889 | 5.41 | 0.85 |
| 2021-01-15 | 1.46 | 1.49 | 1.42 | 1.48 | 0.02 | 1.37 | 67,050 | 978 | 4.79 | 0.96 |
| 2021-01-14 | 1.50 | 1.50 | 1.45 | 1.46 | -0.03 | -2.01 | 58,739 | 865 | 3.36 | 0.84 |
| 2021-01-13 | 1.53 | 1.53 | 1.48 | 1.49 | -0.04 | -2.61 | 50,583 | 758 | 3.27 | 0.72 |
| 2021-01-12 | 1.51 | 1.56 | 1.50 | 1.53 | 0.02 | 1.32 | 33,786 | 515 | 3.97 | 0.48 |
| 2021-01-11 | 1.55 | 1.55 | 1.50 | 1.51 | -0.04 | -2.58 | 57,952 | 883 | 3.23 | 0.83 |
| 2021-01-08 | 1.54 | 1.58 | 1.53 | 1.55 | 0.01 | 0.65 | 47,189 | 731 | 3.25 | 0.67 |
| 2021-01-07 | 1.59 | 1.59 | 1.54 | 1.54 | -0.05 | -3.14 | 74,826 | 1,165 | 3.14 | 1.07 |
| 2021-01-06 | 1.60 | 1.61 | 1.55 | 1.59 | -0.02 | -1.24 | 83,774 | 1,322 | 3.73 | 1.20 |
| 2021-01-05 | 1.61 | 1.64 | 1.61 | 1.61 | -0.08 | -4.73 | 165,347 | 2,674 | 1.78 | 2.36 |
| 2021-01-04 | 1.66 | 1.74 | 1.66 | 1.69 | 0.02 | 1.20 | 146,137 | 2,503 | 4.79 | 2.09 |
