兰州银行 (001227) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-20	2.13	2.16	0.04	1.89%	2.12	2.18	1112126	23987	2.64%
2026-07-17	2.12	2.12	0.01	0.47%	2.11	2.17	1128096	24231	2.67%
2026-07-16	2.11	2.11	0.00	0.00%	2.09	2.13	627928	13243	1.49%
2026-07-15	2.06	2.11	0.04	1.93%	2.05	2.12	751355	15737	1.78%
2026-07-14	2.04	2.07	0.02	0.98%	2.04	2.09	702210	14536	1.66%
2026-07-13	2.03	2.05	0.02	0.99%	2.02	2.06	584128	11964	1.39%
2026-07-10	2.02	2.03	0.01	0.50%	2.00	2.05	567929	11517	1.35%
2026-07-09	2.04	2.02	-0.03	-1.46%	2.01	2.05	506479	10290	1.20%
2026-07-08	2.04	2.05	0.01	0.49%	2.03	2.06	435804	8932	1.03%
2026-07-07	2.06	2.04	-0.02	-0.97%	2.03	2.06	390855	7979	0.93%
2026-07-06	2.03	2.06	0.02	0.98%	2.03	2.07	604645	12419	1.43%
2026-07-03	2.04	2.04	0.00	0.00%	2.03	2.06	326931	6683	0.78%
2026-07-02	2.02	2.04	0.02	0.99%	2.02	2.06	517987	10565	1.23%
2026-07-01	2.01	2.02	0.02	1.00%	1.99	2.03	337961	6799	0.80%
2026-06-30	2.02	2.00	-0.02	-0.99%	1.99	2.03	325817	6530	0.77%
2026-06-29	2.04	2.02	-0.03	-1.46%	2.00	2.05	414147	8378	0.98%
2026-06-26	2.07	2.05	-0.01	-0.49%	2.04	2.08	331750	6814	0.79%
2026-06-25	2.07	2.06	-0.01	-0.48%	2.05	2.08	267245	5515	0.63%
2026-06-24	2.12	2.07	-0.04	-1.90%	2.07	2.12	568345	11860	1.35%
2026-06-23	2.10	2.14	0.04	1.90%	2.09	2.15	679820	14488	1.61%
2026-06-22	2.09	2.10	0.01	0.48%	2.07	2.11	409722	8557	0.97%
2026-06-18	2.12	2.09	-0.04	-1.88%	2.09	2.12	340325	7147	0.81%
2026-06-17	2.14	2.13	-0.01	-0.47%	2.11	2.14	355652	7544	0.84%
2026-06-16	2.15	2.14	-0.01	-0.47%	2.12	2.16	397971	8498	0.94%
2026-06-15	2.15	2.15	0.00	0.00%	2.14	2.18	578182	12470	1.37%
2026-06-12	2.12	2.15	0.02	0.94%	2.11	2.16	616983	13183	1.46%
2026-06-11	2.12	2.13	0.01	0.47%	2.10	2.14	549140	11659	1.30%
2026-06-10	2.09	2.12	0.03	1.44%	2.08	2.13	651629	13742	1.55%
2026-06-09	2.09	2.09	-0.01	-0.48%	2.08	2.11	580901	12165	1.38%
2026-06-08	2.10	2.10	-0.01	-0.47%	2.08	2.12	451599	9468	1.07%
2026-06-05	2.09	2.11	0.02	0.96%	2.09	2.12	382436	8062	0.91%
2026-06-04	2.12	2.09	-0.03	-1.42%	2.08	2.13	410706	8633	0.97%
2026-06-03	2.14	2.12	-0.02	-0.93%	2.10	2.14	499526	10571	1.18%
2026-06-02	2.14	2.14	-0.01	-0.47%	2.14	2.18	531308	11473	1.26%
2026-06-01	2.12	2.15	0.03	1.42%	2.11	2.16	498548	10657	1.18%
2026-05-29	2.08	2.12	0.03	1.44%	2.08	2.12	486147	10228	1.15%
2026-05-28	2.10	2.09	-0.02	-0.95%	2.07	2.11	385251	8053	0.91%
2026-05-27	2.11	2.11	-0.01	-0.47%	2.10	2.13	332591	7025	0.79%
2026-05-26	2.12	2.12	-0.01	-0.47%	2.11	2.13	276698	5860	0.66%
2026-05-25	2.13	2.13	0.00	0.00%	2.12	2.14	224072	4760	0.53%
2026-05-22	2.14	2.13	0.00	0.00%	2.12	2.14	328848	7007	0.78%
2026-05-21	2.15	2.13	-0.01	-0.47%	2.13	2.16	351942	7555	0.83%
2026-05-20	2.16	2.14	-0.02	-0.93%	2.14	2.17	295219	6345	0.70%
2026-05-19	2.15	2.16	0.01	0.47%	2.14	2.17	329758	7123	0.78%
2026-05-18	2.16	2.15	-0.01	-0.46%	2.14	2.16	399455	8596	0.95%
2026-05-15	2.19	2.16	-0.04	-1.82%	2.15	2.20	620981	13506	1.47%
2026-05-14	2.21	2.20	-0.01	-0.45%	2.19	2.22	433440	9544	1.03%
2026-05-13	2.21	2.21	0.00	0.00%	2.21	2.22	219144	4849	0.52%
2026-05-12	2.22	2.21	-0.01	-0.45%	2.21	2.23	238362	5290	0.57%
2026-05-11	2.23	2.22	-0.01	-0.45%	2.21	2.23	574619	12757	1.36%
2026-05-08	2.23	2.23	0.00	0.00%	2.22	2.24	397473	8854	0.94%
2026-05-07	2.23	2.23	0.00	0.00%	2.22	2.24	355094	7910	0.84%
2026-05-06	2.23	2.23	0.00	0.00%	2.22	2.24	453335	10121	1.07%
2026-04-30	2.24	2.23	-0.02	-0.89%	2.22	2.25	651140	14534	1.54%
2026-04-29	2.24	2.25	0.01	0.45%	2.23	2.26	699532	15706	1.66%
2026-04-28	2.24	2.24	0.00	0.00%	2.22	2.24	362996	8098	0.86%
2026-04-27	2.24	2.24	-0.01	-0.44%	2.23	2.26	422046	9470	1.00%
2026-04-24	2.25	2.25	0.00	0.00%	2.24	2.26	504771	11353	1.20%
2026-04-23	2.23	2.25	0.01	0.45%	2.23	2.26	766906	17236	1.82%
2026-04-22	2.23	2.24	0.01	0.45%	2.22	2.24	188500	4209	0.45%
2026-04-21	2.23	2.23	0.00	0.00%	2.22	2.24	186554	4166	0.44%
2026-04-20	2.23	2.23	0.00	0.00%	2.22	2.24	265660	5928	0.63%
2026-04-17	2.24	2.23	-0.01	-0.45%	2.22	2.24	292012	6516	0.69%
2026-04-16	2.24	2.24	0.00	0.00%	2.23	2.25	352692	7900	0.84%
2026-04-15	2.25	2.24	0.00	0.00%	2.23	2.25	359893	8065	0.85%
2026-04-14	2.23	2.24	0.02	0.90%	2.22	2.24	344379	7688	0.82%
2026-04-13	2.23	2.22	-0.01	-0.45%	2.22	2.23	273442	6083	0.65%