*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(%) |
| 2020-11-25 | 1.72 | 1.72 | 1.69 | 1.70 | -0.01 | -0.58 | 44,336 | 757 | 1.75 | 0.63 |
| 2020-11-24 | 1.69 | 1.73 | 1.68 | 1.71 | 0.01 | 0.59 | 56,773 | 972 | 2.94 | 0.81 |
| 2020-11-23 | 1.73 | 1.73 | 1.68 | 1.70 | -0.04 | -2.30 | 118,950 | 2,026 | 2.87 | 1.70 |
| 2020-11-20 | 1.76 | 1.77 | 1.74 | 1.74 | -0.02 | -1.14 | 66,920 | 1,173 | 1.70 | 0.96 |
| 2020-11-19 | 1.74 | 1.76 | 1.73 | 1.76 | 0.01 | 0.57 | 37,589 | 656 | 1.71 | 0.54 |
| 2020-11-18 | 1.76 | 1.76 | 1.73 | 1.75 | 0.00 | 0.00 | 58,738 | 1,025 | 1.71 | 0.84 |
| 2020-11-17 | 1.76 | 1.78 | 1.73 | 1.75 | -0.03 | -1.69 | 81,543 | 1,426 | 2.81 | 1.17 |
| 2020-11-16 | 1.79 | 1.79 | 1.75 | 1.78 | 0.01 | 0.57 | 68,571 | 1,213 | 2.26 | 0.98 |
| 2020-11-13 | 1.75 | 1.82 | 1.73 | 1.77 | 0.01 | 0.57 | 165,923 | 2,938 | 5.11 | 2.37 |
| 2020-11-12 | 1.67 | 1.76 | 1.66 | 1.76 | 0.08 | 4.76 | 157,020 | 2,739 | 5.95 | 2.25 |
| 2020-11-11 | 1.71 | 1.71 | 1.67 | 1.68 | -0.03 | -1.75 | 47,624 | 804 | 2.34 | 0.68 |
| 2020-11-10 | 1.71 | 1.73 | 1.68 | 1.71 | 0.00 | 0.00 | 52,297 | 895 | 2.92 | 0.75 |
| 2020-11-09 | 1.70 | 1.72 | 1.67 | 1.71 | 0.00 | 0.00 | 63,319 | 1,076 | 2.92 | 0.91 |
| 2020-11-06 | 1.73 | 1.74 | 1.69 | 1.71 | -0.02 | -1.16 | 56,060 | 958 | 2.89 | 0.80 |
| 2020-11-05 | 1.70 | 1.73 | 1.69 | 1.73 | 0.01 | 0.58 | 64,871 | 1,109 | 2.33 | 0.93 |
| 2020-11-04 | 1.74 | 1.74 | 1.71 | 1.72 | -0.02 | -1.15 | 45,655 | 788 | 1.72 | 0.65 |
| 2020-11-03 | 1.72 | 1.74 | 1.70 | 1.74 | 0.01 | 0.58 | 74,669 | 1,287 | 2.31 | 1.07 |
| 2020-11-02 | 1.77 | 1.77 | 1.70 | 1.73 | -0.04 | -2.26 | 79,886 | 1,387 | 3.95 | 1.14 |
| 2020-10-30 | 1.79 | 1.80 | 1.75 | 1.77 | 0.01 | 0.57 | 116,591 | 2,067 | 2.84 | 1.67 |
| 2020-10-29 | 1.71 | 1.78 | 1.66 | 1.76 | 0.05 | 2.92 | 125,333 | 2,182 | 7.02 | 1.79 |
| 2020-10-28 | 1.78 | 1.78 | 1.70 | 1.71 | -0.04 | -2.29 | 146,781 | 2,555 | 4.57 | 2.10 |
| 2020-10-27 | 1.66 | 1.75 | 1.65 | 1.75 | 0.08 | 4.79 | 73,653 | 1,266 | 5.99 | 1.05 |
| 2020-10-26 | 1.66 | 1.70 | 1.64 | 1.67 | -0.01 | -0.60 | 53,294 | 892 | 3.57 | 0.76 |
| 2020-10-23 | 1.68 | 1.71 | 1.66 | 1.68 | 0.01 | 0.60 | 55,912 | 940 | 2.99 | 0.80 |
| 2020-10-22 | 1.73 | 1.73 | 1.67 | 1.67 | -0.07 | -4.02 | 79,487 | 1,343 | 3.45 | 1.14 |
| 2020-10-21 | 1.73 | 1.78 | 1.70 | 1.74 | 0.01 | 0.58 | 109,064 | 1,900 | 4.62 | 1.56 |
| 2020-10-20 | 1.69 | 1.76 | 1.67 | 1.73 | 0.03 | 1.76 | 102,442 | 1,765 | 5.29 | 1.46 |
| 2020-10-19 | 1.80 | 1.80 | 1.65 | 1.70 | -0.01 | -0.58 | 277,566 | 4,837 | 8.77 | 3.97 |
| 2020-10-16 | 1.71 | 1.71 | 1.71 | 1.71 | 0.08 | 4.91 | 19,387 | 332 | 0.00 | 0.28 |
| 2020-10-15 | 1.63 | 1.63 | 1.63 | 1.63 | 0.08 | 5.16 | 24,834 | 405 | 0.00 | 0.36 |
| 2020-10-14 | 1.57 | 1.58 | 1.55 | 1.55 | -0.02 | -1.27 | 25,616 | 400 | 1.91 | 0.37 |
| 2020-10-13 | 1.56 | 1.59 | 1.56 | 1.57 | -0.01 | -0.63 | 43,430 | 685 | 1.90 | 0.62 |
| 2020-10-12 | 1.61 | 1.61 | 1.56 | 1.58 | 0.02 | 1.28 | 70,847 | 1,119 | 3.21 | 1.01 |
| 2020-10-09 | 1.52 | 1.56 | 1.52 | 1.56 | 0.07 | 4.70 | 24,021 | 373 | 2.68 | 0.34 |
