银座股份(600858)股票行情
银座股份(600858)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 |
|---|
| 2026-03-25 | 5.76 | 5.87 | 0.13 | 2.26% | 5.72 | 5.89 | 92547 | 5386.23 | 1.79% |
| 2026-03-24 | 5.58 | 5.74 | 0.26 | 4.74% | 5.52 | 5.74 | 131516 | 7416.66 | 2.54% |
| 2026-03-23 | 5.73 | 5.48 | -0.29 | -5.03% | 5.43 | 5.73 | 119170 | 6646.66 | 2.30% |
| 2026-03-20 | 5.89 | 5.77 | -0.09 | -1.54% | 5.76 | 5.99 | 92414 | 5394.54 | 1.79% |
| 2026-03-19 | 5.95 | 5.86 | -0.14 | -2.33% | 5.85 | 6.00 | 60697 | 3584.66 | 1.17% |
| 2026-03-18 | 5.98 | 6.00 | -0.01 | -0.17% | 5.89 | 6.03 | 77486 | 4607.16 | 1.50% |
| 2026-03-17 | 6.09 | 6.01 | -0.08 | -1.31% | 5.99 | 6.14 | 80245 | 4871.09 | 1.55% |
| 2026-03-16 | 6.03 | 6.09 | 0.06 | 1.00% | 6.02 | 6.11 | 68938 | 4176.16 | 1.33% |
| 2026-03-13 | 6.04 | 6.03 | -0.02 | -0.33% | 6.00 | 6.13 | 83926 | 5095.47 | 1.62% |
| 2026-03-12 | 6.04 | 6.05 | -0.02 | -0.33% | 6.03 | 6.10 | 75427 | 4576.74 | 1.46% |
| 2026-03-11 | 6.12 | 6.07 | -0.05 | -0.82% | 6.03 | 6.12 | 70441 | 4275.92 | 1.36% |
| 2026-03-10 | 6.09 | 6.12 | 0.05 | 0.82% | 6.08 | 6.14 | 68776 | 4205.52 | 1.33% |
| 2026-03-09 | 6.08 | 6.07 | -0.06 | -0.98% | 6.02 | 6.12 | 82377 | 4987.35 | 1.59% |
| 2026-03-06 | 6.00 | 6.13 | 0.11 | 1.83% | 5.97 | 6.14 | 93016 | 5668.23 | 1.80% |
| 2026-03-05 | 5.98 | 6.02 | 0.07 | 1.18% | 5.98 | 6.10 | 88369 | 5344.73 | 1.71% |
| 2026-03-04 | 5.98 | 5.95 | -0.08 | -1.33% | 5.88 | 6.05 | 103034 | 6135.31 | 1.99% |
| 2026-03-03 | 6.17 | 6.03 | -0.12 | -1.95% | 6.01 | 6.20 | 122292 | 7465.92 | 2.36% |
| 2026-03-02 | 6.15 | 6.15 | -0.10 | -1.60% | 6.03 | 6.19 | 158324 | 9692.03 | 3.06% |
| 2026-02-27 | 6.21 | 6.25 | 0.01 | 0.16% | 6.21 | 6.27 | 123478 | 7706.58 | 2.39% |
| 2026-02-26 | 6.38 | 6.24 | -0.16 | -2.50% | 6.20 | 6.39 | 180326 | 11295.19 | 3.48% |
| 2026-02-25 | 6.41 | 6.40 | -0.01 | -0.16% | 6.35 | 6.51 | 139589 | 8976.00 | 2.70% |
| 2026-02-24 | 6.38 | 6.41 | 0.07 | 1.10% | 6.34 | 6.41 | 87713 | 5598.39 | 1.69% |
| 2026-02-13 | 6.44 | 6.34 | -0.07 | -1.09% | 6.33 | 6.49 | 103995 | 6664.41 | 2.01% |
| 2026-02-12 | 6.56 | 6.41 | -0.19 | -2.88% | 6.40 | 6.59 | 170849 | 11066.21 | 3.30% |
| 2026-02-11 | 6.55 | 6.60 | 0.01 | 0.15% | 6.50 | 6.65 | 146252 | 9619.51 | 2.83% |
| 2026-02-10 | 6.78 | 6.59 | -0.19 | -2.80% | 6.57 | 6.80 | 217262 | 14391.22 | 4.20% |
| 2026-02-09 | 6.76 | 6.78 | 0.03 | 0.44% | 6.72 | 6.86 | 160127 | 10826.98 | 3.09% |
| 2026-02-06 | 6.98 | 6.75 | -0.31 | -4.39% | 6.70 | 7.00 | 244707 | 16652.56 | 4.73% |
| 2026-02-05 | 6.94 | 7.06 | 0.03 | 0.43% | 6.86 | 7.09 | 295211 | 20621.05 | 5.70% |
| 2026-02-04 | 6.64 | 7.03 | 0.35 | 5.24% | 6.63 | 7.18 | 415163 | 28864.19 | 8.02% |
| 2026-02-03 | 6.69 | 6.68 | 0.03 | 0.45% | 6.53 | 6.71 | 159492 | 10566.50 | 3.08% |
| 2026-02-02 | 6.60 | 6.65 | 0.00 | 0.00% | 6.56 | 6.71 | 159976 | 10640.34 | 3.09% |
| 2026-01-30 | 6.59 | 6.65 | 0.08 | 1.22% | 6.55 | 6.76 | 204850 | 13624.95 | 3.96% |
| 2026-01-29 | 6.59 | 6.57 | -0.05 | -0.76% | 6.47 | 6.73 | 197196 | 13060.29 | 3.81% |
| 2026-01-28 | 6.64 | 6.62 | -0.04 | -0.60% | 6.53 | 6.71 | 167537 | 11119.34 | 3.24% |
| 2026-01-27 | 6.80 | 6.66 | -0.17 | -2.49% | 6.48 | 6.80 | 260023 | 17180.00 | 5.02% |
| 2026-01-26 | 7.18 | 6.83 | -0.34 | -4.74% | 6.72 | 7.20 | 382344 | 26429.46 | 7.39% |
| 2026-01-23 | 7.13 | 7.17 | 0.03 | 0.42% | 7.06 | 7.20 | 280567 | 20017.38 | 5.42% |
| 2026-01-22 | 7.26 | 7.14 | -0.09 | -1.24% | 7.08 | 7.28 | 305276 | 21842.85 | 5.90% |
| 2026-01-21 | 7.65 | 7.23 | -0.27 | -3.60% | 7.16 | 7.65 | 497464 | 36347.96 | 9.61% |
| 2026-01-20 | 7.29 | 7.50 | 0.22 | 3.02% | 7.16 | 7.76 | 728673 | 54187.21 | 14.08% |
| 2026-01-19 | 6.98 | 7.28 | 0.21 | 2.97% | 6.88 | 7.58 | 688986 | 49768.11 | 13.31% |
| 2026-01-16 | 6.69 | 7.07 | 0.41 | 6.16% | 6.61 | 7.33 | 765995 | 53240.46 | 14.80% |
| 2026-01-15 | 6.94 | 6.66 | -0.19 | -2.77% | 6.64 | 6.96 | 319556 | 21571.35 | 6.17% |
| 2026-01-14 | 6.98 | 6.85 | -0.11 | -1.58% | 6.77 | 7.03 | 455847 | 31416.91 | 8.81% |
| 2026-01-13 | 7.13 | 6.96 | -0.20 | -2.79% | 6.96 | 7.36 | 567848 | 40207.38 | 10.97% |
| 2026-01-12 | 7.05 | 7.16 | 0.17 | 2.43% | 7.00 | 7.25 | 833518 | 59293.89 | 16.11% |
| 2026-01-09 | 6.29 | 6.99 | 0.64 | 10.08% | 6.29 | 6.99 | 666925 | 44672.58 | 12.89% |
| 2026-01-08 | 6.26 | 6.35 | 0.03 | 0.47% | 6.19 | 6.41 | 374665 | 23538.54 | 7.24% |
| 2026-01-07 | 6.35 | 6.32 | -0.11 | -1.71% | 6.28 | 6.42 | 344155 | 21788.54 | 6.65% |
| 2026-01-06 | 6.24 | 6.43 | 0.13 | 2.06% | 6.19 | 6.50 | 487099 | 30801.09 | 9.41% |
| 2026-01-05 | 6.25 | 6.30 | 0.05 | 0.80% | 6.12 | 6.35 | 376429 | 23488.11 | 7.27% |
| 2025-12-31 | 6.65 | 6.25 | -0.43 | -6.44% | 6.25 | 6.78 | 610512 | 39094.39 | 11.80% |
| 2025-12-30 | 6.59 | 6.68 | -0.64 | -8.74% | 6.59 | 6.89 | 874052 | 58285.83 | 16.89% |
| 2025-12-29 | 7.87 | 7.32 | -0.14 | -1.88% | 7.27 | 8.21 | 1299735 | 101134.14 | 25.11% |
| 2025-12-26 | 6.70 | 7.46 | 0.68 | 10.03% | 6.70 | 7.46 | 647634 | 47837.34 | 12.51% |
| 2025-12-25 | 7.03 | 6.78 | -0.30 | -4.24% | 6.75 | 7.35 | 718584 | 50135.51 | 13.88% |
| 2025-12-24 | 6.88 | 7.08 | -0.09 | -1.26% | 6.75 | 7.08 | 732441 | 50945.75 | 14.15% |
| 2025-12-23 | 6.75 | 7.17 | 0.38 | 5.60% | 6.44 | 7.47 | 1001331 | 70490.32 | 19.35% |
| 2025-12-22 | 6.72 | 6.79 | -0.07 | -1.02% | 6.69 | 7.15 | 663262 | 45340.59 | 12.82% |
| 2025-12-19 | 6.63 | 6.86 | 0.32 | 4.89% | 6.41 | 7.08 | 816906 | 55290.44 | 15.78% |
| 2025-12-18 | 6.24 | 6.54 | 0.15 | 2.35% | 6.24 | 6.64 | 567527 | 36854.03 | 10.97% |
| 2025-12-17 | 6.37 | 6.39 | 0.02 | 0.31% | 6.25 | 6.72 | 642321 | 41409.02 | 12.41% |
| 2025-12-16 | 6.21 | 6.37 | 0.13 | 2.08% | 6.21 | 6.70 | 485194 | 31147.88 | 9.37% |
| 2025-12-15 | 6.09 | 6.24 | 0.10 | 1.63% | 6.03 | 6.32 | 467675 | 29023.66 | 9.04% |
| 2025-12-12 | 6.10 | 6.14 | -0.09 | -1.44% | 5.89 | 6.17 | 509649 | 30756.63 | 9.85% |
| 2025-12-11 | 5.97 | 6.23 | 0.18 | 2.98% | 5.78 | 6.45 | 578866 | 35368.31 | 11.18% |
| 2025-12-10 | 6.10 | 6.05 | 0.00 | 0.00% | 6.00 | 6.21 | 268574 | 16378.83 | 5.19% |
| 2025-12-09 | 5.96 | 6.05 | 0.07 | 1.17% | 5.84 | 6.06 | 179379 | 10761.22 | 3.47% |
| 2025-12-08 | 6.02 | 5.98 | -0.03 | -0.50% | 5.94 | 6.03 | 102870 | 6147.53 | 1.99% |
| 2025-12-05 | 5.87 | 6.01 | 0.13 | 2.21% | 5.82 | 6.02 | 129549 | 7732.13 | 2.50% |
| 2025-12-04 | 6.01 | 5.88 | -0.13 | -2.16% | 5.86 | 6.04 | 138160 | 8161.18 | 2.67% |
| 2025-12-03 | 6.04 | 6.01 | -0.05 | -0.83% | 5.96 | 6.06 | 142302 | 8544.11 | 2.75% |
| 2025-12-02 | 5.96 | 6.06 | 0.09 | 1.51% | 5.90 | 6.10 | 235698 | 14188.64 | 4.55% |
| 2025-12-01 | 5.91 | 5.97 | 0.04 | 0.67% | 5.86 | 6.02 | 169935 | 10122.02 | 3.28% |
| 2025-11-28 | 5.77 | 5.93 | 0.13 | 2.24% | 5.66 | 5.93 | 188392 | 10998.37 | 3.64% |
| 2025-11-27 | 5.74 | 5.80 | 0.07 | 1.22% | 5.67 | 6.00 | 235301 | 13785.92 | 4.55% |
| 2025-11-26 | 5.64 | 5.73 | 0.12 | 2.14% | 5.60 | 5.79 | 105561 | 6026.86 | 2.04% |
| 2025-11-25 | 5.60 | 5.61 | 0.03 | 0.54% | 5.56 | 5.68 | 78604 | 4427.95 | 1.52% |
| 2025-11-24 | 5.52 | 5.58 | 0.12 | 2.20% | 5.47 | 5.64 | 123975 | 6894.86 | 2.40% |
上证大盘股票行情在线 K线走势图
银座股份(600858)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
