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
2025-08-01	2.47	2.47	0.00	0.00%	2.46	2.49	576640	14248	1.37%
2025-07-31	2.51	2.47	-0.04	-1.59%	2.46	2.51	1069102	26474	2.54%
2025-07-30	2.50	2.51	0.02	0.80%	2.49	2.53	812538	20420	1.93%
2025-07-29	2.51	2.49	-0.02	-0.80%	2.47	2.53	880489	21976	2.09%
2025-07-28	2.53	2.51	-0.02	-0.79%	2.51	2.55	764314	19315	1.81%
2025-07-25	2.55	2.53	-0.03	-1.17%	2.53	2.57	637221	16242	1.51%
2025-07-24	2.57	2.56	-0.01	-0.39%	2.53	2.58	929549	23695	2.21%
2025-07-23	2.56	2.57	0.01	0.39%	2.55	2.60	1157899	29882	2.75%
2025-07-22	2.59	2.56	-0.02	-0.78%	2.52	2.59	1051768	26816	2.50%
2025-07-21	2.63	2.63	0.00	0.00%	2.61	2.65	839930	22082	1.99%
2025-07-18	2.62	2.63	0.02	0.77%	2.61	2.64	713389	18729	1.69%
2025-07-17	2.63	2.61	-0.02	-0.76%	2.60	2.65	694366	18157	1.65%
2025-07-16	2.64	2.63	-0.02	-0.75%	2.60	2.65	1062064	27799	2.52%
2025-07-15	2.70	2.65	-0.05	-1.85%	2.64	2.71	1154028	30764	2.74%
2025-07-14	2.68	2.70	0.00	0.00%	2.68	2.74	1158706	31493	2.75%
2025-07-11	2.76	2.70	-0.06	-2.17%	2.68	2.77	1569281	42802	3.73%
2025-07-10	2.70	2.76	0.06	2.22%	2.70	2.77	1336792	36690	3.17%
2025-07-09	2.64	2.70	0.06	2.27%	2.64	2.71	1391531	37347	3.30%
2025-07-08	2.66	2.64	-0.01	-0.38%	2.62	2.67	777458	20506	1.85%
2025-07-07	2.62	2.65	0.04	1.53%	2.61	2.66	973813	25738	2.31%
2025-07-04	2.57	2.61	0.04	1.56%	2.57	2.63	1094999	28552	2.60%
2025-07-03	2.57	2.57	0.00	0.00%	2.55	2.59	508687	13077	1.21%
2025-07-02	2.53	2.57	0.04	1.58%	2.53	2.60	1024123	26319	2.43%
2025-07-01	2.50	2.53	0.03	1.20%	2.50	2.54	742793	18747	1.76%
2025-06-30	2.53	2.50	-0.04	-1.57%	2.48	2.54	1021370	25565	2.42%
2025-06-27	2.58	2.54	-0.03	-1.17%	2.52	2.67	1968978	51060	4.67%
2025-06-26	2.55	2.57	0.01	0.39%	2.53	2.58	997269	25497	2.37%
2025-06-25	2.54	2.56	0.01	0.39%	2.52	2.56	995606	25350	2.36%
2025-06-24	2.54	2.55	0.01	0.39%	2.51	2.56	1078793	27334	2.56%
2025-06-23	2.49	2.54	0.04	1.60%	2.48	2.55	1220286	30769	2.90%
2025-06-20	2.46	2.50	0.03	1.21%	2.45	2.51	1090768	27138	2.59%
2025-06-19	2.49	2.47	-0.02	-0.80%	2.45	2.50	659522	16287	1.57%
2025-06-18	2.50	2.49	-0.02	-0.80%	2.47	2.51	707760	17622	1.68%
2025-06-17	2.51	2.51	0.00	0.00%	2.49	2.52	636910	15945	1.51%
2025-06-16	2.47	2.51	0.04	1.62%	2.44	2.51	1054110	26198	2.50%
2025-06-13	2.50	2.47	-0.03	-1.20%	2.47	2.53	1639891	40952	3.89%
2025-06-12	2.47	2.50	0.04	1.63%	2.45	2.51	1082656	26911	2.57%
2025-06-11	2.46	2.46	0.00	0.00%	2.45	2.48	556533	13726	1.32%
2025-06-10	2.45	2.46	0.01	0.41%	2.44	2.48	879289	21656	2.09%
2025-06-09	2.46	2.45	0.00	0.00%	2.43	2.46	669917	16383	1.59%
2025-06-06	2.46	2.45	-0.01	-0.41%	2.44	2.48	727043	17867	1.73%
2025-06-05	2.51	2.46	-0.04	-1.60%	2.44	2.54	1161904	28794	2.76%
2025-06-04	2.46	2.50	0.04	1.63%	2.44	2.52	1227593	30424	2.91%
2025-06-03	2.41	2.46	0.05	2.07%	2.40	2.47	1333222	32602	3.16%
2025-05-30	2.39	2.41	0.02	0.84%	2.38	2.42	734866	17659	1.74%
2025-05-29	2.39	2.39	0.00	0.00%	2.38	2.40	484204	11568	1.15%
2025-05-28	2.38	2.39	0.00	0.00%	2.37	2.40	401458	9571	0.95%
2025-05-27	2.36	2.39	0.03	1.27%	2.36	2.39	504619	12007	1.20%
2025-05-26	2.37	2.36	-0.02	-0.84%	2.35	2.40	625354	14820	1.48%
2025-05-23	2.41	2.38	-0.03	-1.24%	2.37	2.44	974848	23472	2.31%
2025-05-22	2.39	2.41	0.01	0.42%	2.38	2.42	752486	18094	1.79%
2025-05-21	2.38	2.40	0.03	1.27%	2.37	2.40	559756	13364	1.33%
2025-05-20	2.39	2.37	-0.01	-0.42%	2.36	2.40	553618	13156	1.31%
2025-05-19	2.37	2.38	0.02	0.85%	2.36	2.39	495024	11792	1.18%
2025-05-16	2.40	2.36	-0.04	-1.67%	2.35	2.41	663792	15731	1.58%
2025-05-15	2.40	2.40	-0.01	-0.41%	2.39	2.43	860194	20692	2.04%
2025-05-14	2.34	2.41	0.06	2.55%	2.34	2.41	1336138	31803	3.17%
2025-05-13	2.34	2.35	0.02	0.86%	2.32	2.35	537397	12568	1.28%
2025-05-12	2.34	2.33	-0.01	-0.43%	2.32	2.35	473793	11050	1.12%
2025-05-09	2.33	2.34	0.01	0.43%	2.32	2.35	470594	10996	1.12%
2025-05-08	2.31	2.33	0.02	0.87%	2.30	2.33	496648	11505	1.18%
2025-05-07	2.30	2.31	0.02	0.87%	2.29	2.31	407419	9388	0.97%
2025-05-06	2.28	2.29	0.02	0.88%	2.27	2.30	392966	8972	0.93%
2025-04-30	2.31	2.27	-0.03	-1.30%	2.27	2.31	464373	10613	1.10%
2025-04-29	2.32	2.30	-0.02	-0.86%	2.30	2.33	550922	12733	1.31%
2025-04-28	2.31	2.32	0.01	0.43%	2.30	2.34	666392	15452	1.58%
2025-04-25	2.28	2.31	0.03	1.32%	2.28	2.31	581369	13356	1.38%
2025-04-24	2.27	2.28	0.01	0.44%	2.27	2.29	378861	8641	0.90%