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 |
|---|
| 2026-02-03 | 7.68 | 7.82 | 0.39 | 5.25% | 7.53 | 7.82 | 658758 | 50682.80 | 9.76% |
| 2026-02-02 | 7.43 | 7.43 | -0.05 | -0.67% | 7.41 | 7.62 | 309766 | 23296.13 | 4.59% |
| 2026-01-30 | 7.65 | 7.48 | -0.17 | -2.22% | 7.40 | 7.66 | 409679 | 30715.54 | 6.07% |
| 2026-01-29 | 7.60 | 7.65 | -0.03 | -0.39% | 7.49 | 7.79 | 422529 | 32493.13 | 6.26% |
| 2026-01-28 | 7.71 | 7.68 | -0.03 | -0.39% | 7.67 | 7.84 | 376829 | 29119.16 | 5.58% |
| 2026-01-27 | 7.86 | 7.71 | -0.19 | -2.41% | 7.56 | 7.89 | 568858 | 43613.51 | 8.43% |
| 2026-01-26 | 8.11 | 7.90 | -0.24 | -2.95% | 7.76 | 8.12 | 676298 | 53466.77 | 10.02% |
| 2026-01-23 | 8.02 | 8.14 | 0.11 | 1.37% | 7.94 | 8.20 | 696410 | 56446.23 | 10.32% |
| 2026-01-22 | 8.02 | 8.03 | 0.10 | 1.26% | 7.93 | 8.11 | 505963 | 40541.48 | 7.50% |
| 2026-01-21 | 7.83 | 7.93 | -0.01 | -0.13% | 7.76 | 8.03 | 529914 | 41987.00 | 7.85% |
| 2026-01-20 | 8.21 | 7.94 | -0.28 | -3.41% | 7.87 | 8.30 | 811374 | 64957.48 | 12.02% |
| 2026-01-19 | 8.19 | 8.22 | -0.10 | -1.20% | 8.04 | 8.28 | 688003 | 56224.28 | 10.19% |
| 2026-01-16 | 8.54 | 8.32 | -0.16 | -1.89% | 8.14 | 8.63 | 962522 | 80089.34 | 14.26% |
| 2026-01-15 | 8.86 | 8.48 | -0.62 | -6.81% | 8.32 | 8.90 | 1536133 | 131240.19 | 22.76% |
| 2026-01-14 | 9.17 | 9.10 | -0.04 | -0.44% | 8.88 | 9.88 | 2267084 | 211970.25 | 33.59% |
| 2026-01-13 | 9.84 | 9.14 | -0.78 | -7.86% | 9.13 | 9.89 | 2158901 | 203353.56 | 31.99% |
| 2026-01-12 | 9.15 | 9.92 | 0.56 | 5.98% | 9.05 | 10.30 | 3087117 | 299467.00 | 45.74% |
| 2026-01-09 | 8.66 | 9.36 | 0.61 | 6.97% | 8.65 | 9.63 | 3083157 | 286620.38 | 45.68% |
| 2026-01-08 | 8.91 | 8.75 | -0.15 | -1.69% | 8.68 | 9.05 | 1849594 | 162549.44 | 27.40% |
| 2026-01-07 | 9.01 | 8.90 | -0.58 | -6.12% | 8.85 | 9.35 | 2648707 | 239972.00 | 39.24% |
| 2026-01-06 | 8.35 | 9.48 | 0.86 | 9.98% | 8.21 | 9.48 | 3220187 | 287514.75 | 47.71% |
| 2026-01-05 | 8.90 | 8.62 | -0.79 | -8.40% | 8.47 | 9.30 | 3412423 | 297145.00 | 50.56% |
| 2025-12-31 | 8.40 | 9.41 | 0.86 | 10.06% | 8.36 | 9.41 | 3846222 | 344144.81 | 56.99% |
| 2025-12-30 | 8.55 | 8.55 | 0.78 | 10.04% | 8.16 | 8.55 | 1488431 | 126789.01 | 22.05% |
| 2025-12-29 | 7.02 | 7.77 | 0.71 | 10.06% | 6.95 | 7.77 | 1799926 | 137313.47 | 26.67% |
| 2025-12-26 | 7.00 | 7.06 | 0.01 | 0.14% | 6.96 | 7.16 | 504610 | 35661.65 | 7.48% |
| 2025-12-25 | 6.95 | 7.05 | 0.16 | 2.32% | 6.91 | 7.11 | 484948 | 34095.07 | 7.19% |
| 2025-12-24 | 6.76 | 6.89 | 0.10 | 1.47% | 6.72 | 6.97 | 286248 | 19691.69 | 4.24% |
| 2025-12-23 | 6.95 | 6.79 | -0.22 | -3.14% | 6.76 | 6.98 | 387992 | 26477.97 | 5.75% |
| 2025-12-22 | 7.04 | 7.01 | -0.02 | -0.28% | 6.99 | 7.11 | 404841 | 28500.68 | 6.00% |
| 2025-12-19 | 6.85 | 7.03 | 0.18 | 2.63% | 6.76 | 7.09 | 577129 | 40271.41 | 8.55% |
| 2025-12-18 | 6.83 | 6.85 | -0.07 | -1.01% | 6.83 | 7.00 | 437660 | 30340.66 | 6.48% |
| 2025-12-17 | 6.83 | 6.92 | -0.16 | -2.26% | 6.70 | 7.02 | 705216 | 48085.16 | 10.45% |
| 2025-12-16 | 6.62 | 7.08 | 0.42 | 6.31% | 6.60 | 7.24 | 1099464 | 76941.02 | 16.29% |
| 2025-12-15 | 6.57 | 6.66 | 0.13 | 1.99% | 6.52 | 6.85 | 386500 | 25971.47 | 5.73% |
| 2025-12-12 | 6.52 | 6.53 | 0.00 | 0.00% | 6.48 | 6.62 | 136413 | 8951.93 | 2.02% |
| 2025-12-11 | 6.71 | 6.53 | -0.19 | -2.83% | 6.52 | 6.71 | 196158 | 12905.52 | 2.91% |
| 2025-12-10 | 6.61 | 6.72 | 0.09 | 1.36% | 6.56 | 6.87 | 271860 | 18251.81 | 4.03% |
| 2025-12-09 | 6.68 | 6.63 | -0.09 | -1.34% | 6.62 | 6.77 | 148841 | 9925.57 | 2.21% |
| 2025-12-08 | 6.65 | 6.72 | 0.10 | 1.51% | 6.64 | 6.79 | 224203 | 15089.18 | 3.32% |
| 2025-12-05 | 6.42 | 6.62 | 0.19 | 2.95% | 6.38 | 6.64 | 240448 | 15736.08 | 3.56% |
| 2025-12-04 | 6.54 | 6.43 | -0.11 | -1.68% | 6.38 | 6.55 | 165690 | 10682.86 | 2.45% |
| 2025-12-03 | 6.69 | 6.54 | -0.16 | -2.39% | 6.51 | 6.71 | 228401 | 15019.90 | 3.38% |
| 2025-12-02 | 6.73 | 6.70 | -0.05 | -0.74% | 6.64 | 6.73 | 135852 | 9086.28 | 2.01% |
| 2025-12-01 | 6.72 | 6.75 | 0.01 | 0.15% | 6.72 | 6.78 | 134351 | 9067.10 | 1.99% |
| 2025-11-28 | 6.66 | 6.74 | 0.05 | 0.75% | 6.62 | 6.75 | 147362 | 9867.06 | 2.18% |
| 2025-11-27 | 6.76 | 6.69 | -0.07 | -1.04% | 6.69 | 6.79 | 146982 | 9910.61 | 2.18% |
| 2025-11-26 | 6.87 | 6.76 | -0.12 | -1.74% | 6.74 | 6.91 | 171846 | 11723.91 | 2.55% |
| 2025-11-25 | 6.80 | 6.88 | 0.08 | 1.18% | 6.80 | 6.92 | 184301 | 12671.33 | 2.73% |
| 2025-11-24 | 6.62 | 6.80 | 0.23 | 3.50% | 6.59 | 6.84 | 271090 | 18223.38 | 4.02% |
| 2025-11-21 | 6.86 | 6.57 | -0.34 | -4.92% | 6.57 | 6.91 | 309384 | 20721.10 | 4.58% |
| 2025-11-20 | 6.96 | 6.91 | -0.06 | -0.86% | 6.90 | 7.03 | 158867 | 11026.98 | 2.35% |
| 2025-11-19 | 7.10 | 6.97 | -0.15 | -2.11% | 6.91 | 7.12 | 244416 | 17089.71 | 3.62% |
| 2025-11-18 | 7.15 | 7.12 | -0.05 | -0.70% | 7.08 | 7.18 | 169910 | 12086.37 | 2.52% |
| 2025-11-17 | 7.06 | 7.17 | 0.08 | 1.13% | 7.02 | 7.17 | 195489 | 13932.76 | 2.90% |
| 2025-11-14 | 7.07 | 7.09 | 0.01 | 0.14% | 7.04 | 7.15 | 183952 | 13090.43 | 2.73% |
| 2025-11-13 | 7.04 | 7.08 | 0.04 | 0.57% | 6.97 | 7.09 | 206121 | 14502.97 | 3.05% |
| 2025-11-12 | 7.17 | 7.04 | -0.14 | -1.95% | 7.00 | 7.17 | 306879 | 21703.32 | 4.55% |
| 2025-11-11 | 7.20 | 7.18 | -0.03 | -0.42% | 7.16 | 7.25 | 193752 | 13950.03 | 2.87% |
| 2025-11-10 | 7.15 | 7.21 | 0.07 | 0.98% | 7.14 | 7.21 | 181003 | 12979.92 | 2.68% |
| 2025-11-07 | 7.20 | 7.14 | -0.08 | -1.11% | 7.13 | 7.20 | 219910 | 15731.50 | 3.26% |
| 2025-11-06 | 7.30 | 7.22 | -0.09 | -1.23% | 7.18 | 7.31 | 271895 | 19614.72 | 4.03% |
| 2025-11-05 | 7.21 | 7.31 | 0.04 | 0.55% | 7.19 | 7.33 | 272065 | 19840.43 | 4.03% |
| 2025-11-04 | 7.26 | 7.27 | -0.03 | -0.41% | 7.18 | 7.29 | 241287 | 17441.14 | 3.58% |
| 2025-11-03 | 7.18 | 7.30 | 0.11 | 1.53% | 7.14 | 7.31 | 281072 | 20345.16 | 4.16% |
| 2025-10-31 | 7.13 | 7.19 | 0.04 | 0.56% | 7.12 | 7.20 | 270043 | 19375.04 | 4.00% |
| 2025-10-30 | 7.31 | 7.15 | -0.21 | -2.85% | 7.15 | 7.32 | 406902 | 29256.82 | 6.03% |
| 2025-10-29 | 7.32 | 7.36 | -0.01 | -0.14% | 7.25 | 7.37 | 353932 | 25843.79 | 5.24% |
| 2025-10-28 | 7.39 | 7.37 | -0.09 | -1.21% | 7.31 | 7.48 | 442859 | 32675.37 | 6.56% |
| 2025-10-27 | 7.37 | 7.46 | 0.17 | 2.33% | 7.37 | 7.79 | 627924 | 47314.77 | 9.30% |
| 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% |
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
