御银股份(002177) 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(%) |
| 2020-08-12 | 5.15 | 5.22 | 4.99 | 5.12 | -0.08 | -1.54 | 280,709 | 14,271 | 4.42 | 3.69 |
| 2020-08-11 | 5.41 | 5.41 | 5.16 | 5.20 | -0.23 | -4.24 | 365,678 | 19,331 | 4.60 | 4.80 |
| 2020-08-10 | 5.28 | 5.46 | 5.23 | 5.43 | 0.07 | 1.31 | 397,824 | 21,421 | 4.29 | 5.23 |
| 2020-08-07 | 5.40 | 5.41 | 5.18 | 5.36 | -0.15 | -2.72 | 542,178 | 28,629 | 4.17 | 7.12 |
| 2020-08-06 | 5.44 | 5.60 | 5.35 | 5.51 | 0.21 | 3.96 | 792,408 | 43,545 | 4.72 | 10.41 |
| 2020-08-05 | 5.20 | 5.41 | 5.19 | 5.30 | 0.07 | 1.34 | 498,031 | 26,458 | 4.21 | 6.54 |
| 2020-08-04 | 5.35 | 5.57 | 5.18 | 5.23 | 0.06 | 1.16 | 777,092 | 41,600 | 7.54 | 10.21 |
| 2020-08-03 | 5.03 | 5.20 | 5.02 | 5.17 | 0.15 | 2.99 | 434,549 | 22,307 | 3.59 | 5.71 |
| 2020-07-31 | 4.96 | 5.08 | 4.91 | 5.02 | 0.03 | 0.60 | 320,201 | 16,040 | 3.41 | 4.21 |
| 2020-07-30 | 5.08 | 5.18 | 4.98 | 4.99 | -0.16 | -3.11 | 451,146 | 22,771 | 3.88 | 5.93 |
| 2020-07-29 | 5.05 | 5.17 | 4.97 | 5.15 | 0.01 | 0.19 | 596,230 | 30,245 | 3.89 | 7.83 |
| 2020-07-28 | 5.02 | 5.25 | 4.94 | 5.14 | 0.21 | 4.26 | 658,129 | 33,606 | 6.29 | 8.65 |
| 2020-07-27 | 5.05 | 5.24 | 4.92 | 4.93 | 0.03 | 0.61 | 616,283 | 31,203 | 6.53 | 8.10 |
| 2020-07-24 | 5.15 | 5.25 | 4.88 | 4.90 | -0.50 | -9.26 | 1,004,216 | 51,130 | 6.85 | 13.19 |
| 2020-07-23 | 5.55 | 5.84 | 5.36 | 5.40 | -0.05 | -0.92 | 1,661,506 | 93,283 | 8.81 | 21.83 |
| 2020-07-22 | 4.95 | 5.45 | 4.95 | 5.45 | 0.50 | 10.10 | 585,537 | 30,995 | 10.10 | 7.69 |
| 2020-07-21 | 5.05 | 5.13 | 4.93 | 4.95 | 0.07 | 1.43 | 555,802 | 27,953 | 4.10 | 7.30 |
| 2020-07-20 | 4.68 | 4.91 | 4.64 | 4.88 | 0.20 | 4.27 | 244,507 | 11,650 | 5.77 | 3.21 |
| 2020-07-17 | 4.73 | 4.80 | 4.52 | 4.68 | -0.13 | -2.70 | 269,369 | 12,474 | 5.82 | 3.54 |
| 2020-07-16 | 4.83 | 5.03 | 4.71 | 4.81 | -0.01 | -0.21 | 378,295 | 18,484 | 6.64 | 4.97 |
| 2020-07-15 | 4.92 | 4.94 | 4.79 | 4.82 | -0.02 | -0.41 | 339,727 | 16,566 | 3.10 | 4.46 |
| 2020-07-14 | 4.87 | 4.91 | 4.73 | 4.84 | -0.04 | -0.82 | 290,366 | 13,997 | 3.69 | 3.81 |
| 2020-07-13 | 4.80 | 4.91 | 4.78 | 4.88 | 0.07 | 1.46 | 307,407 | 14,955 | 2.70 | 4.04 |
| 2020-07-10 | 5.03 | 5.03 | 4.81 | 4.81 | -0.21 | -4.18 | 391,011 | 19,239 | 4.38 | 5.14 |
| 2020-07-09 | 4.95 | 5.03 | 4.86 | 5.02 | 0.06 | 1.21 | 604,809 | 29,879 | 3.43 | 7.95 |
| 2020-07-08 | 4.60 | 4.98 | 4.59 | 4.96 | 0.29 | 6.21 | 642,361 | 30,916 | 8.35 | 8.44 |
| 2020-07-07 | 4.83 | 4.93 | 4.63 | 4.67 | -0.10 | -2.10 | 661,323 | 31,579 | 6.29 | 8.69 |
| 2020-07-06 | 4.39 | 4.77 | 4.36 | 4.77 | 0.43 | 9.91 | 354,835 | 16,265 | 9.45 | 4.66 |
| 2020-07-03 | 4.27 | 4.37 | 4.22 | 4.34 | 0.07 | 1.64 | 242,428 | 10,435 | 3.51 | 3.18 |
| 2020-07-02 | 4.20 | 4.29 | 4.14 | 4.27 | 0.10 | 2.40 | 178,069 | 7,518 | 3.60 | 2.34 |
| 2020-07-01 | 4.23 | 4.23 | 4.12 | 4.17 | -0.03 | -0.71 | 104,411 | 4,330 | 2.62 | 1.37 |
