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
2026-05-07	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%
2026-04-10	2.23	2.23	0.00	0.00%	2.22	2.25	481235	10767	1.14%
2026-04-09	2.25	2.23	-0.02	-0.89%	2.22	2.26	490530	10969	1.16%
2026-04-08	2.24	2.25	0.03	1.35%	2.23	2.26	639117	14359	1.52%
2026-04-07	2.23	2.22	-0.01	-0.45%	2.21	2.23	418315	9291	0.99%
2026-04-03	2.25	2.23	-0.02	-0.89%	2.21	2.26	689669	15345	1.64%
2026-04-02	2.26	2.25	-0.01	-0.44%	2.24	2.27	542564	12238	1.29%
2026-04-01	2.29	2.26	-0.01	-0.44%	2.26	2.29	697984	15842	1.65%
2026-03-31	2.28	2.27	-0.01	-0.44%	2.26	2.31	724153	16561	1.72%
2026-03-30	2.25	2.28	0.01	0.44%	2.24	2.29	725883	16460	1.72%
2026-03-27	2.27	2.27	-0.02	-0.87%	2.25	2.29	895256	20313	2.12%
2026-03-26	2.28	2.29	0.01	0.44%	2.27	2.31	794828	18225	1.88%
2026-03-25	2.24	2.28	0.04	1.79%	2.22	2.29	1005760	22752	2.38%
2026-03-24	2.22	2.24	0.03	1.36%	2.21	2.24	704551	15691	1.67%
2026-03-23	2.30	2.21	-0.09	-3.91%	2.19	2.30	1398419	31314	3.32%
2026-03-20	2.33	2.30	-0.03	-1.29%	2.30	2.33	735000	17006	1.74%
2026-03-19	2.34	2.33	-0.02	-0.85%	2.32	2.37	737919	17286	1.75%
2026-03-18	2.37	2.35	-0.01	-0.42%	2.33	2.37	839662	19705	1.99%
2026-03-17	2.36	2.36	0.01	0.43%	2.35	2.38	798340	18898	1.89%
2026-03-16	2.36	2.35	-0.01	-0.42%	2.34	2.37	700271	16473	1.66%
2026-03-13	2.35	2.36	0.01	0.43%	2.34	2.38	882471	20835	2.09%
2026-03-12	2.32	2.35	0.03	1.29%	2.31	2.36	1177418	27589	2.79%
2026-03-11	2.30	2.32	0.02	0.87%	2.29	2.32	555986	12830	1.32%
2026-03-10	2.31	2.30	0.00	0.00%	2.29	2.31	538780	12380	1.28%
2026-03-09	2.30	2.30	-0.01	-0.43%	2.29	2.32	647781	14937	1.54%
2026-03-06	2.29	2.31	0.02	0.87%	2.28	2.31	547764	12598	1.30%
2026-03-05	2.28	2.29	0.02	0.88%	2.27	2.30	665183	15209	1.58%
2026-03-04	2.31	2.27	-0.05	-2.16%	2.27	2.32	1062826	24335	2.52%
2026-03-03	2.33	2.32	-0.01	-0.43%	2.31	2.35	976930	22774	2.32%
2026-03-02	2.33	2.33	0.00	0.00%	2.31	2.34	707194	16448	1.68%
2026-02-27	2.31	2.33	0.02	0.87%	2.30	2.34	676955	15741	1.61%
2026-02-26	2.32	2.31	0.00	0.00%	2.30	2.33	530430	12267	1.26%
2026-02-25	2.30	2.31	0.01	0.43%	2.30	2.34	855623	19865	2.03%
2026-02-24	2.31	2.30	0.01	0.44%	2.29	2.31	449511	10345	1.07%
2026-02-13	2.31	2.29	-0.02	-0.87%	2.29	2.32	457316	10536	1.08%
2026-02-12	2.34	2.31	-0.03	-1.28%	2.31	2.34	649758	15070	1.54%
2026-02-11	2.34	2.34	0.00	0.00%	2.33	2.35	559177	13079	1.33%
2026-02-10	2.33	2.34	0.01	0.43%	2.33	2.35	533067	12468	1.26%
2026-02-09	2.34	2.33	0.00	0.00%	2.32	2.35	800701	18689	1.90%
2026-02-06	2.37	2.38	0.00	0.00%	2.35	2.39	881670	20950	2.09%
2026-02-05	2.34	2.38	0.04	1.71%	2.33	2.38	1125570	26546	2.67%
2026-02-04	2.31	2.34	0.03	1.30%	2.31	2.34	737376	17147	1.75%
2026-02-03	2.32	2.31	0.00	0.00%	2.30	2.33	720598	16646	1.71%
2026-02-02	2.33	2.31	-0.02	-0.86%	2.31	2.35	698224	16278	1.66%
2026-01-30	2.33	2.33	0.01	0.43%	2.32	2.35	873720	20404	2.07%
2026-01-29	2.30	2.32	0.02	0.87%	2.30	2.33	865848	20062	2.05%
2026-01-28	2.30	2.30	0.00	0.00%	2.29	2.31	596151	13708	1.41%