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(%) |
| 2019-11-14 | 5.78 | 5.83 | 5.68 | 5.73 | -0.04 | -0.69 | 226,868 | 13,093 | 2.60 | 2.98 |
| 2019-11-13 | 5.83 | 5.85 | 5.73 | 5.77 | -0.12 | -2.04 | 180,988 | 10,480 | 2.04 | 2.38 |
| 2019-11-12 | 5.76 | 5.89 | 5.60 | 5.89 | 0.12 | 2.08 | 292,248 | 16,792 | 5.03 | 3.84 |
| 2019-11-11 | 5.88 | 5.88 | 5.71 | 5.77 | -0.18 | -3.03 | 281,034 | 16,277 | 2.86 | 3.69 |
| 2019-11-08 | 6.12 | 6.12 | 5.95 | 5.95 | -0.14 | -2.30 | 407,249 | 24,457 | 2.79 | 5.35 |
| 2019-11-07 | 5.83 | 6.13 | 5.79 | 6.09 | 0.29 | 5.00 | 700,794 | 42,081 | 5.86 | 9.21 |
| 2019-11-06 | 5.93 | 5.93 | 5.69 | 5.80 | -0.12 | -2.03 | 450,359 | 26,032 | 4.05 | 5.92 |
| 2019-11-05 | 6.01 | 6.01 | 5.86 | 5.92 | -0.05 | -0.84 | 392,571 | 23,260 | 2.51 | 5.16 |
| 2019-11-04 | 6.04 | 6.11 | 5.95 | 5.97 | 0.01 | 0.17 | 478,042 | 28,828 | 2.68 | 6.28 |
| 2019-11-01 | 5.86 | 6.11 | 5.85 | 5.96 | -0.07 | -1.16 | 639,675 | 38,323 | 4.31 | 8.40 |
| 2019-10-31 | 6.30 | 6.40 | 6.03 | 6.03 | -0.67 | -10.00 | 1,097,699 | 67,727 | 5.52 | 14.42 |
| 2019-10-30 | 6.98 | 7.27 | 6.45 | 6.70 | -0.31 | -4.42 | 1,555,077 | 107,426 | 11.70 | 20.43 |
| 2019-10-29 | 7.40 | 7.54 | 7.00 | 7.01 | 0.16 | 2.34 | 1,695,585 | 124,040 | 7.88 | 22.28 |
| 2019-10-28 | 6.85 | 6.85 | 6.85 | 6.85 | 0.62 | 9.95 | 173,186 | 11,863 | 0.00 | 2.28 |
| 2019-10-25 | 6.24 | 6.29 | 6.12 | 6.23 | -0.08 | -1.27 | 440,951 | 27,395 | 2.69 | 5.79 |
| 2019-10-24 | 6.18 | 6.36 | 6.11 | 6.31 | 0.07 | 1.12 | 676,585 | 42,281 | 4.01 | 8.89 |
| 2019-10-23 | 5.93 | 6.39 | 5.91 | 6.24 | 0.25 | 4.17 | 878,810 | 54,923 | 8.01 | 11.55 |
| 2019-10-22 | 5.88 | 6.04 | 5.87 | 5.99 | 0.05 | 0.84 | 415,021 | 24,725 | 2.86 | 5.45 |
| 2019-10-21 | 5.73 | 5.94 | 5.55 | 5.94 | 0.19 | 3.30 | 503,613 | 29,020 | 6.78 | 6.62 |
| 2019-10-18 | 6.10 | 6.18 | 5.75 | 5.75 | -0.39 | -6.35 | 683,347 | 40,445 | 7.00 | 8.98 |
| 2019-10-17 | 6.22 | 6.25 | 6.06 | 6.14 | -0.10 | -1.60 | 504,060 | 30,996 | 3.04 | 6.62 |
| 2019-10-16 | 6.35 | 6.39 | 6.09 | 6.24 | -0.28 | -4.29 | 895,534 | 55,719 | 4.60 | 11.76 |
| 2019-10-15 | 6.32 | 6.87 | 6.18 | 6.52 | 0.24 | 3.82 | 1,317,806 | 86,117 | 10.99 | 17.31 |
| 2019-10-14 | 6.37 | 6.67 | 6.23 | 6.28 | 0.14 | 2.28 | 1,086,052 | 69,811 | 7.17 | 14.27 |
| 2019-10-11 | 6.18 | 6.36 | 6.11 | 6.14 | 0.02 | 0.33 | 890,830 | 55,557 | 4.09 | 11.70 |
| 2019-10-10 | 5.85 | 6.24 | 5.80 | 6.12 | 0.28 | 4.79 | 681,492 | 41,468 | 7.53 | 8.95 |
| 2019-10-09 | 5.68 | 5.88 | 5.60 | 5.84 | 0.12 | 2.10 | 396,795 | 22,852 | 4.90 | 5.21 |
| 2019-10-08 | 5.39 | 5.85 | 5.39 | 5.72 | 0.33 | 6.12 | 463,270 | 26,263 | 8.53 | 6.09 |
