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
2026-06-18	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%
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%