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
2025-12-16	2.32	2.30	-0.02	-0.86%	2.30	2.32	423835	9790	1.01%
2025-12-15	2.31	2.32	0.00	0.00%	2.31	2.33	384164	8914	0.91%
2025-12-12	2.33	2.32	-0.01	-0.43%	2.31	2.34	529660	12309	1.26%
2025-12-11	2.34	2.33	-0.01	-0.43%	2.32	2.34	353029	8228	0.84%
2025-12-10	2.35	2.34	-0.01	-0.43%	2.32	2.36	524954	12271	1.25%
2025-12-09	2.36	2.35	-0.02	-0.84%	2.35	2.37	425778	10032	1.01%
2025-12-08	2.37	2.37	0.00	0.00%	2.36	2.38	491239	11632	1.17%
2025-12-05	2.37	2.37	0.00	0.00%	2.35	2.37	499145	11790	1.18%
2025-12-04	2.38	2.37	0.00	0.00%	2.36	2.38	466586	11048	1.11%
2025-12-03	2.37	2.37	0.00	0.00%	2.37	2.39	486424	11575	1.15%
2025-12-02	2.37	2.37	-0.01	-0.42%	2.36	2.38	297755	7064	0.71%
2025-12-01	2.36	2.38	0.02	0.85%	2.36	2.38	590072	13991	1.40%
2025-11-28	2.37	2.36	-0.01	-0.42%	2.35	2.37	408552	9645	0.97%
2025-11-27	2.37	2.37	0.00	0.00%	2.36	2.38	441995	10472	1.05%
2025-11-26	2.37	2.37	0.00	0.00%	2.36	2.38	475353	11258	1.13%
2025-11-25	2.36	2.37	0.01	0.42%	2.36	2.38	650142	15404	1.54%
2025-11-24	2.38	2.36	-0.02	-0.84%	2.36	2.39	517690	12279	1.23%
2025-11-21	2.44	2.38	-0.07	-2.86%	2.37	2.45	1150314	27737	2.73%
2025-11-20	2.41	2.45	0.03	1.24%	2.41	2.47	1107240	27039	2.63%
2025-11-19	2.42	2.42	0.00	0.00%	2.40	2.43	640567	15479	1.52%
2025-11-18	2.45	2.42	-0.03	-1.22%	2.42	2.46	687904	16729	1.63%
2025-11-17	2.47	2.45	-0.02	-0.81%	2.44	2.47	705088	17279	1.67%
2025-11-14	2.44	2.47	0.02	0.82%	2.44	2.48	1027089	25313	2.44%
2025-11-13	2.45	2.45	0.01	0.41%	2.42	2.45	915477	22301	2.17%
2025-11-12	2.44	2.44	0.01	0.41%	2.44	2.46	1107530	27130	2.63%
2025-11-11	2.43	2.43	0.00	0.00%	2.42	2.44	516975	12579	1.23%
2025-11-10	2.43	2.43	0.01	0.41%	2.42	2.44	702967	17082	1.67%
2025-11-07	2.43	2.42	-0.01	-0.41%	2.42	2.45	688141	16749	1.63%
2025-11-06	2.43	2.43	-0.01	-0.41%	2.42	2.44	476438	11571	1.13%
2025-11-05	2.43	2.44	0.01	0.41%	2.42	2.45	660680	16078	1.57%
2025-11-04	2.41	2.43	0.02	0.83%	2.40	2.44	761318	18473	1.81%
2025-11-03	2.40	2.41	0.01	0.42%	2.39	2.42	575599	13853	1.37%
2025-10-31	2.41	2.40	0.00	0.00%	2.39	2.41	574091	13765	1.36%
2025-10-30	2.42	2.40	-0.02	-0.83%	2.40	2.43	432297	10431	1.03%
2025-10-29	2.43	2.42	-0.01	-0.41%	2.41	2.44	443214	10712	1.05%
2025-10-28	2.44	2.43	0.00	0.00%	2.42	2.45	516327	12566	1.23%
2025-10-27	2.44	2.43	-0.01	-0.41%	2.43	2.46	632418	15456	1.50%
2025-10-24	2.46	2.44	-0.02	-0.81%	2.43	2.50	1193503	29480	2.83%
2025-10-23	2.44	2.46	0.02	0.82%	2.43	2.46	635366	15539	1.51%
2025-10-22	2.43	2.44	0.01	0.41%	2.42	2.45	590339	14408	1.40%
2025-10-21	2.41	2.43	0.02	0.83%	2.40	2.44	629378	15259	1.49%
2025-10-20	2.41	2.41	0.01	0.42%	2.39	2.42	545674	13113	1.29%
2025-10-17	2.41	2.40	-0.01	-0.41%	2.40	2.43	655697	15840	1.56%
2025-10-16	2.40	2.41	0.00	0.00%	2.40	2.42	453153	10913	1.08%
2025-10-15	2.40	2.41	0.00	0.00%	2.39	2.42	587897	14147	1.40%
2025-10-14	2.38	2.41	0.03	1.26%	2.38	2.41	607142	14564	1.44%
2025-10-13	2.37	2.38	-0.01	-0.42%	2.36	2.39	472069	11220	1.12%
2025-10-10	2.37	2.39	0.02	0.84%	2.37	2.40	501147	11976	1.19%
2025-10-09	2.36	2.37	0.01	0.42%	2.35	2.38	308873	7308	0.73%
2025-09-30	2.38	2.36	-0.02	-0.84%	2.36	2.39	339474	8037	0.81%
2025-09-29	2.37	2.38	0.00	0.00%	2.36	2.40	493629	11727	1.17%
2025-09-26	2.38	2.38	0.00	0.00%	2.37	2.39	260851	6204	0.62%
2025-09-25	2.41	2.38	-0.03	-1.24%	2.38	2.42	554064	13247	1.32%
2025-09-24	2.41	2.41	0.00	0.00%	2.40	2.43	493878	11921	1.17%
2025-09-23	2.40	2.41	0.01	0.42%	2.39	2.42	599688	14418	1.42%
2025-09-22	2.41	2.40	-0.02	-0.83%	2.39	2.42	546258	13126	1.30%
2025-09-19	2.44	2.42	-0.02	-0.82%	2.40	2.45	743070	17960	1.76%
2025-09-18	2.48	2.44	-0.04	-1.61%	2.43	2.49	1056344	25991	2.51%
2025-09-17	2.45	2.48	0.03	1.22%	2.44	2.48	1003637	24726	2.38%
2025-09-16	2.44	2.45	0.01	0.41%	2.43	2.46	866424	21210	2.06%
2025-09-15	2.44	2.44	0.00	0.00%	2.43	2.46	616032	15048	1.46%
2025-09-12	2.43	2.44	0.00	0.00%	2.43	2.46	638145	15594	1.52%
2025-09-11	2.43	2.44	0.01	0.41%	2.41	2.44	623591	15145	1.48%
2025-09-10	2.42	2.43	0.01	0.41%	2.41	2.44	489189	11879	1.16%
2025-09-09	2.42	2.42	0.00	0.00%	2.41	2.43	472314	11427	1.12%
2025-09-08	2.42	2.42	0.00	0.00%	2.41	2.43	469339	11348	1.11%