*ST御银(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(%) |
2022-08-12 | 2.82 | 2.93 | 2.77 | 2.84 | 0.02 | 0.71 | 516,489 | 14,653 | 5.67 | 6.79 |
2022-08-11 | 2.71 | 2.82 | 2.69 | 2.82 | 0.13 | 4.83 | 367,342 | 10,299 | 4.83 | 4.83 |
2022-08-10 | 2.74 | 2.75 | 2.68 | 2.69 | -0.06 | -2.18 | 190,811 | 5,173 | 2.55 | 2.51 |
2022-08-09 | 2.72 | 2.80 | 2.71 | 2.75 | 0.02 | 0.73 | 212,374 | 5,844 | 3.30 | 2.79 |
2022-08-08 | 2.72 | 2.75 | 2.61 | 2.73 | -0.01 | -0.37 | 272,190 | 7,296 | 5.11 | 3.58 |
2022-08-05 | 2.74 | 2.85 | 2.71 | 2.74 | 0.00 | 0.00 | 364,014 | 10,054 | 5.11 | 4.78 |
2022-08-04 | 2.62 | 2.78 | 2.62 | 2.74 | 0.09 | 3.40 | 408,957 | 11,111 | 6.04 | 5.37 |
2022-08-03 | 2.55 | 2.69 | 2.55 | 2.65 | 0.09 | 3.52 | 447,602 | 11,805 | 5.47 | 5.88 |
2022-08-02 | 2.66 | 2.68 | 2.56 | 2.56 | -0.13 | -4.83 | 327,797 | 8,443 | 4.46 | 4.31 |
2022-08-01 | 2.67 | 2.74 | 2.64 | 2.69 | 0.00 | 0.00 | 282,802 | 7,620 | 3.72 | 3.72 |
2022-07-29 | 2.76 | 2.81 | 2.68 | 2.69 | -0.08 | -2.89 | 420,869 | 11,541 | 4.69 | 5.53 |
2022-07-28 | 2.78 | 2.88 | 2.74 | 2.77 | -0.11 | -3.82 | 645,604 | 17,971 | 4.86 | 8.48 |
2022-07-27 | 2.98 | 2.98 | 2.88 | 2.88 | -0.15 | -4.95 | 371,893 | 10,791 | 3.30 | 4.89 |
2022-07-26 | 2.92 | 3.06 | 2.88 | 3.03 | 0.12 | 4.12 | 660,139 | 19,786 | 6.19 | 8.67 |
2022-07-25 | 2.76 | 2.91 | 2.73 | 2.91 | 0.14 | 5.05 | 683,071 | 19,563 | 6.50 | 8.97 |
2022-07-22 | 2.65 | 2.77 | 2.63 | 2.77 | 0.13 | 4.92 | 510,203 | 13,833 | 5.30 | 6.70 |
2022-07-21 | 2.72 | 2.77 | 2.62 | 2.64 | 0.00 | 0.00 | 605,582 | 16,278 | 5.68 | 7.96 |
2022-07-20 | 2.54 | 2.64 | 2.52 | 2.64 | 0.13 | 5.18 | 278,633 | 7,306 | 4.78 | 3.66 |
2022-07-19 | 2.44 | 2.55 | 2.44 | 2.51 | 0.07 | 2.87 | 311,662 | 7,797 | 4.51 | 4.09 |
2022-07-18 | 2.36 | 2.46 | 2.36 | 2.44 | 0.09 | 3.83 | 218,062 | 5,273 | 4.26 | 2.86 |
2022-07-15 | 2.42 | 2.42 | 2.35 | 2.35 | -0.08 | -3.29 | 230,204 | 5,473 | 2.88 | 3.02 |
2022-07-14 | 2.40 | 2.48 | 2.39 | 2.43 | 0.02 | 0.83 | 279,459 | 6,823 | 3.73 | 3.67 |
2022-07-13 | 2.45 | 2.48 | 2.39 | 2.41 | -0.08 | -3.21 | 505,473 | 12,274 | 3.61 | 6.64 |
2022-07-12 | 2.36 | 2.49 | 2.35 | 2.49 | 0.12 | 5.06 | 595,974 | 14,759 | 5.91 | 7.83 |
2022-07-11 | 2.30 | 2.41 | 2.28 | 2.37 | 0.07 | 3.04 | 312,912 | 7,364 | 5.65 | 4.11 |
2022-07-08 | 2.29 | 2.35 | 2.29 | 2.30 | 0.04 | 1.77 | 178,986 | 4,145 | 2.65 | 2.35 |
2022-07-07 | 2.26 | 2.29 | 2.24 | 2.26 | -0.01 | -0.44 | 129,311 | 2,926 | 2.20 | 1.70 |
2022-07-06 | 2.26 | 2.30 | 2.23 | 2.27 | 0.01 | 0.44 | 164,399 | 3,725 | 3.10 | 2.16 |
2022-07-05 | 2.30 | 2.32 | 2.24 | 2.26 | -0.05 | -2.16 | 211,655 | 4,809 | 3.46 | 2.78 |
2022-07-04 | 2.35 | 2.37 | 2.28 | 2.31 | -0.06 | -2.53 | 300,345 | 6,964 | 3.80 | 3.95 |
2022-07-01 | 2.28 | 2.37 | 2.26 | 2.37 | 0.11 | 4.87 | 481,421 | 11,288 | 4.87 | 6.32 |
进入关怀模式