御银股份(002177)股票行情 御银股份股票行情 002177股票行情_爱股网
御银股份(002177)股票行情
御银股份(002177)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 7.36 | 7.29 | -0.11 | -1.49% | 7.28 | 7.59 | 614304 | 45441.58 | 9.10% |
| 2025-10-23 | 7.87 | 7.40 | -0.57 | -7.15% | 7.18 | 7.96 | 1050827 | 78472.02 | 15.57% |
| 2025-10-22 | 8.06 | 7.97 | -0.19 | -2.33% | 7.97 | 8.30 | 789024 | 64085.88 | 11.69% |
| 2025-10-21 | 8.04 | 8.16 | 0.09 | 1.12% | 7.85 | 8.18 | 859033 | 68730.59 | 12.73% |
| 2025-10-20 | 8.01 | 8.07 | -0.13 | -1.59% | 7.96 | 8.38 | 1123694 | 91310.93 | 16.65% |
| 2025-10-17 | 7.74 | 8.20 | 0.43 | 5.53% | 7.68 | 8.50 | 1538254 | 125118.41 | 22.79% |
| 2025-10-16 | 8.01 | 7.77 | -0.42 | -5.13% | 7.74 | 8.05 | 875443 | 68871.99 | 12.97% |
| 2025-10-15 | 7.86 | 8.19 | 0.26 | 3.28% | 7.79 | 8.35 | 1561227 | 127562.30 | 23.13% |
| 2025-10-14 | 7.55 | 7.93 | 0.37 | 4.89% | 7.52 | 7.99 | 1205022 | 94277.71 | 17.85% |
| 2025-10-13 | 7.26 | 7.56 | -0.06 | -0.79% | 7.09 | 7.57 | 398292 | 29487.83 | 5.90% |
| 2025-10-10 | 7.55 | 7.62 | 0.04 | 0.53% | 7.47 | 7.67 | 430046 | 32618.05 | 6.37% |
| 2025-10-09 | 7.47 | 7.58 | 0.13 | 1.74% | 7.45 | 7.66 | 383959 | 29024.25 | 5.69% |
| 2025-09-30 | 7.44 | 7.45 | 0.01 | 0.13% | 7.39 | 7.50 | 355704 | 26518.77 | 5.27% |
| 2025-09-29 | 7.35 | 7.44 | -0.01 | -0.13% | 7.14 | 7.54 | 506342 | 37085.12 | 7.50% |
| 2025-09-26 | 7.40 | 7.45 | 0.04 | 0.54% | 7.40 | 7.75 | 627119 | 47676.93 | 9.29% |
| 2025-09-25 | 7.48 | 7.41 | -0.06 | -0.80% | 7.40 | 7.57 | 320698 | 23957.05 | 4.75% |
| 2025-09-24 | 7.38 | 7.47 | 0.06 | 0.81% | 7.27 | 7.47 | 327019 | 24190.96 | 4.85% |
| 2025-09-23 | 7.63 | 7.41 | -0.28 | -3.64% | 7.23 | 7.64 | 527581 | 38905.04 | 7.82% |
| 2025-09-22 | 7.65 | 7.69 | 0.06 | 0.79% | 7.56 | 7.73 | 341111 | 26021.00 | 5.05% |
| 2025-09-19 | 7.75 | 7.63 | -0.14 | -1.80% | 7.58 | 7.79 | 504830 | 38645.66 | 7.48% |
| 2025-09-18 | 8.10 | 7.77 | -0.34 | -4.19% | 7.70 | 8.10 | 892855 | 70325.44 | 13.23% |
| 2025-09-17 | 8.01 | 8.11 | 0.03 | 0.37% | 7.88 | 8.20 | 891588 | 72002.62 | 13.21% |
| 2025-09-16 | 7.77 | 8.08 | 0.28 | 3.59% | 7.70 | 8.09 | 815629 | 64837.07 | 12.08% |
| 2025-09-15 | 7.86 | 7.80 | -0.08 | -1.02% | 7.75 | 7.94 | 487991 | 38153.87 | 7.23% |
| 2025-09-12 | 7.95 | 7.88 | -0.10 | -1.25% | 7.88 | 8.10 | 842311 | 67275.98 | 12.48% |
| 2025-09-11 | 7.78 | 7.98 | 0.18 | 2.31% | 7.58 | 8.01 | 834725 | 65144.22 | 12.37% |
| 2025-09-10 | 7.71 | 7.80 | 0.07 | 0.91% | 7.70 | 7.85 | 510907 | 39693.57 | 7.57% |
| 2025-09-09 | 7.90 | 7.73 | -0.19 | -2.40% | 7.66 | 7.91 | 620528 | 48185.11 | 9.19% |
| 2025-09-08 | 7.74 | 7.92 | 0.19 | 2.46% | 7.69 | 8.01 | 844597 | 66486.38 | 12.51% |
| 2025-09-05 | 7.62 | 7.73 | 0.12 | 1.58% | 7.40 | 7.73 | 596625 | 45312.21 | 8.84% |
| 2025-09-04 | 7.79 | 7.61 | -0.14 | -1.81% | 7.46 | 7.87 | 696726 | 53817.93 | 10.32% |
| 2025-09-03 | 8.13 | 7.75 | -0.26 | -3.25% | 7.72 | 8.13 | 696068 | 54775.12 | 10.31% |
| 2025-09-02 | 8.40 | 8.01 | -0.49 | -5.76% | 7.95 | 8.48 | 1295101 | 105312.87 | 19.19% |
| 2025-09-01 | 8.25 | 8.50 | 0.23 | 2.78% | 8.21 | 8.65 | 1554344 | 132045.52 | 23.03% |
| 2025-08-29 | 8.39 | 8.27 | -0.06 | -0.72% | 8.22 | 8.57 | 1333830 | 111957.21 | 19.76% |
| 2025-08-28 | 8.31 | 8.33 | -0.08 | -0.95% | 8.00 | 8.49 | 1796186 | 148012.86 | 26.61% |
| 2025-08-27 | 9.15 | 8.41 | -0.92 | -9.86% | 8.40 | 9.46 | 2931250 | 259703.83 | 43.43% |
| 2025-08-26 | 9.58 | 9.33 | -0.24 | -2.51% | 8.94 | 9.95 | 3144351 | 296856.16 | 46.59% |
| 2025-08-25 | 10.12 | 9.57 | -0.43 | -4.30% | 9.40 | 10.40 | 4007675 | 393138.75 | 59.38% |
| 2025-08-22 | 9.44 | 10.00 | 0.91 | 10.01% | 9.35 | 10.00 | 2350844 | 231239.70 | 34.83% |
| 2025-08-21 | 9.09 | 9.09 | 0.83 | 10.05% | 9.09 | 9.09 | 243023 | 22090.77 | 3.60% |
| 2025-08-20 | 7.51 | 8.26 | 0.75 | 9.99% | 7.41 | 8.26 | 2363919 | 186407.95 | 35.32% |
| 2025-08-19 | 7.01 | 7.51 | 0.68 | 9.96% | 7.01 | 7.51 | 2189244 | 163081.67 | 32.71% |
| 2025-08-18 | 6.77 | 6.83 | -0.01 | -0.15% | 6.70 | 6.94 | 1059240 | 72088.49 | 15.83% |
| 2025-08-15 | 6.80 | 6.84 | -0.04 | -0.58% | 6.57 | 6.95 | 1340000 | 90459.45 | 20.02% |
| 2025-08-14 | 6.56 | 6.88 | 0.31 | 4.72% | 6.54 | 6.93 | 1893057 | 128593.55 | 28.29% |
| 2025-08-13 | 6.60 | 6.57 | -0.04 | -0.61% | 6.47 | 6.64 | 705042 | 46073.46 | 10.54% |
| 2025-08-12 | 6.49 | 6.61 | 0.14 | 2.16% | 6.48 | 6.67 | 740275 | 48727.01 | 11.06% |
| 2025-08-11 | 6.38 | 6.47 | 0.06 | 0.94% | 6.36 | 6.50 | 494421 | 31913.03 | 7.39% |
| 2025-08-08 | 6.42 | 6.41 | 0.00 | 0.00% | 6.35 | 6.50 | 549414 | 35379.57 | 8.21% |
| 2025-08-07 | 6.43 | 6.41 | -0.02 | -0.31% | 6.34 | 6.50 | 405026 | 25902.93 | 6.05% |
| 2025-08-06 | 6.46 | 6.43 | -0.03 | -0.46% | 6.40 | 6.50 | 303206 | 19531.49 | 4.53% |
| 2025-08-05 | 6.38 | 6.46 | 0.08 | 1.25% | 6.36 | 6.46 | 315529 | 20258.80 | 4.71% |
| 2025-08-04 | 6.30 | 6.38 | 0.02 | 0.31% | 6.25 | 6.38 | 239217 | 15131.04 | 3.57% |
| 2025-08-01 | 6.35 | 6.36 | 0.01 | 0.16% | 6.26 | 6.38 | 331086 | 20916.97 | 4.95% |
| 2025-07-31 | 6.44 | 6.35 | -0.13 | -2.01% | 6.33 | 6.54 | 454397 | 29151.53 | 6.79% |
| 2025-07-30 | 6.67 | 6.48 | -0.21 | -3.14% | 6.42 | 6.74 | 648241 | 42328.49 | 9.69% |
| 2025-07-29 | 6.63 | 6.69 | 0.01 | 0.15% | 6.47 | 6.76 | 700848 | 46234.23 | 10.47% |
| 2025-07-28 | 6.57 | 6.68 | 0.12 | 1.83% | 6.57 | 6.69 | 583083 | 38812.60 | 8.71% |
| 2025-07-25 | 6.62 | 6.56 | -0.05 | -0.76% | 6.52 | 6.65 | 410958 | 27002.69 | 6.14% |
| 2025-07-24 | 6.48 | 6.61 | 0.14 | 2.16% | 6.47 | 6.61 | 514236 | 33703.97 | 7.68% |
| 2025-07-23 | 6.53 | 6.47 | -0.10 | -1.52% | 6.43 | 6.56 | 486441 | 31555.66 | 7.27% |
| 2025-07-22 | 6.70 | 6.57 | -0.15 | -2.23% | 6.51 | 6.74 | 717398 | 47244.16 | 10.72% |
| 2025-07-21 | 6.72 | 6.72 | 0.00 | 0.00% | 6.65 | 6.77 | 422716 | 28348.59 | 6.32% |
| 2025-07-18 | 6.82 | 6.72 | -0.11 | -1.61% | 6.69 | 6.92 | 644458 | 43627.56 | 9.63% |
| 2025-07-17 | 6.79 | 6.83 | 0.06 | 0.89% | 6.76 | 6.92 | 609940 | 41738.75 | 9.11% |
| 2025-07-16 | 6.74 | 6.77 | -0.03 | -0.44% | 6.68 | 6.80 | 554045 | 37362.82 | 8.28% |
| 2025-07-15 | 6.93 | 6.80 | -0.14 | -2.02% | 6.70 | 6.94 | 705352 | 47925.93 | 10.54% |
| 2025-07-14 | 7.05 | 6.94 | -0.16 | -2.25% | 6.83 | 7.05 | 985572 | 67873.39 | 14.73% |
| 2025-07-11 | 6.95 | 7.10 | 0.15 | 2.16% | 6.93 | 7.15 | 1236906 | 87556.61 | 18.48% |
| 2025-07-10 | 7.11 | 6.95 | -0.19 | -2.66% | 6.92 | 7.17 | 1150948 | 80699.47 | 17.20% |
| 2025-07-09 | 7.29 | 7.14 | -0.18 | -2.46% | 7.08 | 7.29 | 1167924 | 83581.53 | 17.45% |
| 2025-07-08 | 7.23 | 7.32 | 0.02 | 0.27% | 7.14 | 7.45 | 1726578 | 125395.81 | 25.80% |
| 2025-07-07 | 6.89 | 7.30 | 0.19 | 2.67% | 6.89 | 7.35 | 1756257 | 126532.19 | 26.24% |
| 2025-07-04 | 7.19 | 7.11 | -0.32 | -4.31% | 6.92 | 7.41 | 2087679 | 148875.41 | 31.20% |
| 2025-07-03 | 7.50 | 7.43 | -0.81 | -9.83% | 7.42 | 7.87 | 3365798 | 251569.61 | 50.30% |
| 2025-07-02 | 7.55 | 8.24 | 0.47 | 6.05% | 7.45 | 8.55 | 3947694 | 330111.69 | 58.99% |
| 2025-07-01 | 7.85 | 7.77 | -0.29 | -3.60% | 7.71 | 8.61 | 3107708 | 250668.31 | 46.44% |
| 2025-06-30 | 7.68 | 8.06 | 0.53 | 7.04% | 7.58 | 8.28 | 3376547 | 268845.50 | 50.46% |
| 2025-06-27 | 7.73 | 7.53 | -0.09 | -1.18% | 7.50 | 7.95 | 2508932 | 193945.98 | 37.49% |
深证大盘股票行情在线 K线走势图
御银股份(002177)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
