荃银高科(300087)股票行情
荃银高科(300087)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 |
|---|
| 2025-03-28 | 9.48 | 9.24 | -0.23 | -2.43% | 9.23 | 9.48 | 109684 | 10212.57 | 1.22% | 0.00 |
| 2025-03-27 | 9.38 | 9.47 | 0.07 | 0.74% | 9.31 | 9.60 | 124201 | 11742.45 | 1.39% | 0.00 |
| 2025-03-26 | 9.38 | 9.40 | 0.02 | 0.21% | 9.35 | 9.47 | 98717 | 9298.86 | 1.10% | 0.00 |
| 2025-03-25 | 9.34 | 9.38 | 0.01 | 0.11% | 9.25 | 9.42 | 99086 | 9254.05 | 1.11% | 0.00 |
| 2025-03-24 | 9.45 | 9.37 | -0.09 | -0.95% | 9.16 | 9.49 | 172986 | 16112.02 | 1.93% | 0.00 |
| 2025-03-21 | 9.75 | 9.46 | -0.32 | -3.27% | 9.45 | 9.79 | 212534 | 20386.04 | 2.37% | 0.00 |
| 2025-03-20 | 9.80 | 9.78 | -0.04 | -0.41% | 9.76 | 9.87 | 109223 | 10706.84 | 1.22% | 0.00 |
| 2025-03-19 | 9.95 | 9.82 | -0.14 | -1.41% | 9.81 | 9.98 | 120299 | 11868.99 | 1.34% | 0.00 |
| 2025-03-18 | 9.92 | 9.96 | 0.02 | 0.20% | 9.88 | 9.97 | 128314 | 12738.98 | 1.43% | 0.00 |
| 2025-03-17 | 9.89 | 9.94 | 0.06 | 0.61% | 9.89 | 10.06 | 185795 | 18529.23 | 2.07% | 0.00 |
| 2025-03-14 | 9.73 | 9.88 | 0.15 | 1.54% | 9.70 | 9.90 | 202524 | 19921.95 | 2.26% | 0.00 |
| 2025-03-13 | 9.93 | 9.73 | -0.21 | -2.11% | 9.69 | 9.97 | 190657 | 18661.58 | 2.13% | 0.00 |
| 2025-03-12 | 10.00 | 9.94 | -0.12 | -1.19% | 9.92 | 10.05 | 193286 | 19243.89 | 2.16% | 16.00 |
| 2025-03-11 | 9.87 | 10.06 | 0.14 | 1.41% | 9.77 | 10.13 | 280991 | 27935.18 | 3.14% | 16.00 |
| 2025-03-10 | 9.95 | 9.92 | 0.00 | 0.00% | 9.84 | 10.02 | 183275 | 18158.02 | 2.05% | 0.00 |
| 2025-03-07 | 10.11 | 9.92 | -0.23 | -2.27% | 9.85 | 10.14 | 291447 | 29117.94 | 3.25% | 0.00 |
| 2025-03-06 | 10.08 | 10.15 | 0.01 | 0.10% | 10.02 | 10.19 | 265448 | 26876.03 | 2.96% | 25.00 |
| 2025-03-05 | 10.39 | 10.14 | -0.17 | -1.65% | 10.07 | 10.40 | 224716 | 22816.24 | 2.51% | 0.00 |
| 2025-03-04 | 10.30 | 10.31 | 0.01 | 0.10% | 10.12 | 10.42 | 300851 | 30894.77 | 3.36% | 0.00 |
| 2025-03-03 | 10.08 | 10.30 | 0.29 | 2.90% | 9.99 | 10.39 | 339827 | 34693.76 | 3.79% | 3.00 |
| 2025-02-28 | 10.20 | 10.01 | -0.20 | -1.96% | 10.00 | 10.22 | 277549 | 27940.78 | 3.10% | 4.00 |
| 2025-02-27 | 10.17 | 10.21 | 0.02 | 0.20% | 10.10 | 10.28 | 291809 | 29718.81 | 3.26% | 0.00 |
| 2025-02-26 | 10.30 | 10.19 | -0.21 | -2.02% | 10.11 | 10.34 | 451677 | 45962.36 | 5.04% | 8.00 |
| 2025-02-25 | 10.61 | 10.40 | -0.71 | -6.39% | 10.23 | 10.70 | 734288 | 76500.64 | 8.20% | 0.00 |
| 2025-02-24 | 11.60 | 11.11 | -0.07 | -0.63% | 11.02 | 12.06 | 1037147 | 120462.04 | 11.58% | 13.00 |
| 2025-02-21 | 10.93 | 11.18 | 0.13 | 1.18% | 10.87 | 11.25 | 505846 | 56172.37 | 5.65% | 0.00 |
| 2025-02-20 | 10.78 | 11.05 | 0.18 | 1.66% | 10.56 | 11.09 | 515652 | 55913.85 | 5.76% | 35.00 |
| 2025-02-19 | 10.67 | 10.87 | 0.20 | 1.87% | 10.58 | 10.88 | 294581 | 31652.42 | 3.29% | 0.00 |
| 2025-02-18 | 11.15 | 10.67 | -0.50 | -4.48% | 10.57 | 11.15 | 406592 | 44119.48 | 4.54% | 20.00 |
| 2025-02-17 | 10.75 | 11.17 | 0.63 | 5.98% | 10.61 | 11.38 | 632950 | 69741.96 | 7.06% | 10.00 |
| 2025-02-14 | 10.50 | 10.54 | -0.05 | -0.47% | 10.39 | 10.61 | 282149 | 29575.96 | 3.15% | 0.00 |
| 2025-02-13 | 10.57 | 10.59 | -0.01 | -0.09% | 10.56 | 10.87 | 320533 | 34330.07 | 3.58% | 0.00 |
| 2025-02-12 | 10.48 | 10.60 | 0.06 | 0.57% | 10.43 | 10.62 | 208288 | 21922.13 | 2.32% | 0.00 |
| 2025-02-11 | 10.74 | 10.54 | -0.25 | -2.32% | 10.41 | 10.78 | 239925 | 25314.66 | 2.68% | 0.00 |
| 2025-02-10 | 10.68 | 10.79 | 0.05 | 0.47% | 10.64 | 10.82 | 239565 | 25719.56 | 2.67% | 0.00 |
| 2025-02-07 | 10.58 | 10.74 | 0.11 | 1.03% | 10.48 | 10.88 | 317893 | 33944.08 | 3.55% | 0.00 |
| 2025-02-06 | 10.26 | 10.63 | 0.29 | 2.80% | 10.10 | 10.70 | 323227 | 33729.07 | 3.61% | 0.00 |
| 2025-02-05 | 10.08 | 10.34 | 0.20 | 1.97% | 10.04 | 10.39 | 259653 | 26592.19 | 2.90% | 18.00 |
| 2025-01-27 | 10.17 | 10.14 | 0.12 | 1.20% | 10.06 | 10.33 | 244989 | 24924.52 | 2.73% | 23.00 |
| 2025-01-24 | 9.85 | 10.02 | 0.17 | 1.73% | 9.76 | 10.06 | 218922 | 21815.99 | 2.44% | 20.00 |
| 2025-01-23 | 9.98 | 9.85 | 0.02 | 0.20% | 9.85 | 10.44 | 423085 | 43057.07 | 4.72% | 0.00 |
| 2025-01-22 | 10.02 | 9.83 | -0.19 | -1.90% | 9.78 | 10.04 | 179117 | 17676.73 | 2.00% | 20.00 |
| 2025-01-21 | 10.35 | 10.02 | -0.28 | -2.72% | 9.96 | 10.39 | 247999 | 24964.38 | 2.77% | 0.00 |
| 2025-01-20 | 10.63 | 10.30 | -0.28 | -2.65% | 10.21 | 10.72 | 240632 | 24865.50 | 2.69% | 18.00 |
| 2025-01-17 | 10.44 | 10.58 | 0.10 | 0.95% | 10.35 | 10.69 | 243074 | 25631.63 | 2.71% | 26.00 |
| 2025-01-16 | 10.40 | 10.48 | 0.16 | 1.55% | 10.34 | 10.69 | 258842 | 27188.64 | 2.89% | 0.00 |
| 2025-01-15 | 10.38 | 10.32 | -0.06 | -0.58% | 10.17 | 10.55 | 213440 | 22079.69 | 2.38% | 52.00 |
| 2025-01-14 | 9.99 | 10.38 | 0.44 | 4.43% | 9.99 | 10.40 | 252265 | 25837.70 | 2.82% | 0.00 |
| 2025-01-13 | 9.80 | 9.94 | -0.14 | -1.39% | 9.61 | 10.06 | 225488 | 22201.93 | 2.52% | 2.00 |
| 2025-01-10 | 10.26 | 10.08 | -0.31 | -2.98% | 10.01 | 10.55 | 257690 | 26598.59 | 2.88% | 4.00 |
| 2025-01-09 | 10.34 | 10.39 | -0.01 | -0.10% | 10.16 | 10.58 | 257118 | 26776.80 | 2.87% | 0.00 |
| 2025-01-08 | 11.13 | 10.40 | -0.85 | -7.56% | 10.00 | 11.25 | 539337 | 56558.75 | 6.02% | 0.00 |
| 2025-01-07 | 10.89 | 11.25 | 0.40 | 3.69% | 10.83 | 11.34 | 333429 | 37034.38 | 3.72% | 0.00 |
| 2025-01-06 | 11.11 | 10.85 | -0.43 | -3.81% | 10.61 | 11.26 | 302082 | 32974.55 | 3.37% | 0.00 |
| 2025-01-03 | 11.39 | 11.28 | -0.13 | -1.14% | 10.87 | 11.73 | 395767 | 44782.19 | 4.42% | 0.00 |
| 2025-01-02 | 11.66 | 11.41 | -0.39 | -3.31% | 11.25 | 12.04 | 416136 | 48723.73 | 4.64% | 0.00 |
| 2024-12-31 | 12.00 | 11.80 | -0.26 | -2.16% | 11.62 | 12.19 | 443585 | 52785.46 | 4.95% | 28.00 |
| 2024-12-30 | 12.17 | 12.06 | -0.29 | -2.35% | 11.84 | 12.25 | 495522 | 59412.56 | 5.53% | 0.00 |
| 2024-12-27 | 11.11 | 12.35 | 1.19 | 10.66% | 11.11 | 12.75 | 1055950 | 129046.99 | 11.79% | 51.00 |
| 2024-12-26 | 10.95 | 11.16 | 0.20 | 1.82% | 10.95 | 11.30 | 218992 | 24399.82 | 2.44% | 0.00 |
| 2024-12-25 | 11.17 | 10.96 | -0.21 | -1.88% | 10.75 | 11.19 | 283335 | 30903.82 | 3.16% | 0.00 |
| 2024-12-24 | 11.32 | 11.17 | -0.15 | -1.33% | 10.96 | 11.47 | 343934 | 38318.62 | 3.84% | 0.00 |
| 2024-12-23 | 12.16 | 11.32 | -0.94 | -7.67% | 11.29 | 12.16 | 544726 | 63378.98 | 6.08% | 0.00 |
| 2024-12-20 | 11.99 | 12.26 | 0.20 | 1.66% | 11.91 | 12.50 | 619837 | 76039.89 | 6.92% | 24.00 |
| 2024-12-19 | 12.30 | 12.06 | -0.62 | -4.89% | 11.86 | 12.45 | 700882 | 85004.55 | 7.82% | 1.00 |
| 2024-12-18 | 11.86 | 12.68 | 0.80 | 6.73% | 11.56 | 12.84 | 1027230 | 127995.73 | 11.47% | 5.00 |
| 2024-12-17 | 12.15 | 11.88 | -0.46 | -3.73% | 11.50 | 12.30 | 673348 | 80060.16 | 7.52% | 10.00 |
| 2024-12-16 | 11.99 | 12.34 | 0.24 | 1.98% | 11.78 | 12.46 | 790412 | 96111.84 | 8.82% | 5.00 |
| 2024-12-13 | 11.58 | 12.10 | 0.41 | 3.51% | 11.51 | 12.30 | 846657 | 101200.62 | 9.45% | 10.00 |
| 2024-12-12 | 11.41 | 11.69 | 0.26 | 2.27% | 11.23 | 11.71 | 387701 | 44525.57 | 4.33% | 0.00 |
| 2024-12-11 | 11.19 | 11.43 | 0.28 | 2.51% | 11.15 | 11.46 | 303047 | 34492.93 | 3.38% | 0.00 |
| 2024-12-10 | 11.38 | 11.15 | 0.09 | 0.81% | 11.15 | 11.52 | 360382 | 40912.01 | 4.02% | 0.00 |
| 2024-12-09 | 11.37 | 11.06 | -0.38 | -3.32% | 11.01 | 11.45 | 349497 | 39009.67 | 3.90% | 0.00 |
| 2024-12-06 | 11.42 | 11.44 | -0.11 | -0.95% | 11.30 | 11.62 | 373150 | 42722.45 | 4.17% | 0.00 |
| 2024-12-05 | 11.48 | 11.55 | -0.03 | -0.26% | 11.38 | 11.77 | 315962 | 36576.36 | 3.53% | 13.00 |
| 2024-12-04 | 11.70 | 11.58 | -0.21 | -1.78% | 11.49 | 12.17 | 446091 | 52489.29 | 4.98% | 0.00 |
| 2024-12-03 | 11.90 | 11.79 | -0.28 | -2.32% | 11.64 | 12.00 | 548777 | 64706.25 | 6.13% | 18.00 |
| 2024-12-02 | 11.70 | 12.07 | 0.37 | 3.16% | 11.63 | 12.59 | 869924 | 105276.68 | 9.71% | 0.00 |
| 2024-11-29 | 11.20 | 11.70 | 0.35 | 3.08% | 11.06 | 11.71 | 630617 | 71786.49 | 7.04% | 73.00 |
| 2024-11-28 | 10.77 | 11.35 | 0.56 | 5.19% | 10.70 | 11.44 | 705824 | 79178.93 | 7.88% | 16.00 |
深证大盘股票行情在线 K线走势图
