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
2025-10-31	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%
2025-09-05	2.42	2.42	0.00	0.00%	2.40	2.43	449534	10841	1.07%
2025-09-04	2.42	2.42	0.00	0.00%	2.39	2.43	731730	17639	1.74%
2025-09-03	2.46	2.42	-0.05	-2.02%	2.42	2.47	823227	20087	1.95%
2025-09-02	2.46	2.47	0.01	0.41%	2.44	2.47	840948	20682	2.00%
2025-09-01	2.48	2.46	-0.02	-0.81%	2.45	2.48	821663	20222	1.95%
2025-08-29	2.47	2.48	0.01	0.40%	2.46	2.52	1127259	28126	2.68%
2025-08-28	2.48	2.47	-0.02	-0.80%	2.44	2.49	1119387	27612	2.66%
2025-08-27	2.53	2.49	-0.05	-1.97%	2.48	2.54	1015937	25514	2.41%
2025-08-26	2.54	2.54	0.01	0.40%	2.52	2.55	856601	21712	2.03%
2025-08-25	2.51	2.53	0.02	0.80%	2.50	2.55	1045203	26444	2.48%
2025-08-22	2.51	2.51	0.00	0.00%	2.47	2.51	995161	24798	2.36%
2025-08-21	2.49	2.51	0.02	0.80%	2.48	2.52	1049041	26190	2.49%
2025-08-20	2.47	2.49	0.02	0.81%	2.46	2.49	710080	17605	1.69%
2025-08-19	2.48	2.47	-0.01	-0.40%	2.46	2.49	579725	14329	1.38%
2025-08-18	2.45	2.48	0.02	0.81%	2.45	2.50	942806	23358	2.24%
2025-08-15	2.45	2.46	0.01	0.41%	2.43	2.46	756157	18498	1.79%
2025-08-14	2.48	2.45	-0.03	-1.21%	2.45	2.49	678641	16741	1.61%
2025-08-13	2.49	2.48	-0.01	-0.40%	2.47	2.50	673242	16729	1.60%
2025-08-12	2.48	2.49	0.01	0.40%	2.48	2.50	601318	14967	1.43%
2025-08-11	2.48	2.48	0.00	0.00%	2.46	2.49	769474	19052	1.83%
2025-08-08	2.48	2.48	0.00	0.00%	2.47	2.50	517021	12854	1.23%
2025-08-07	2.47	2.48	0.01	0.40%	2.46	2.49	670919	16623	1.59%
2025-08-06	2.49	2.47	-0.02	-0.80%	2.46	2.50	836309	20688	1.99%
2025-08-05	2.46	2.49	0.02	0.81%	2.45	2.50	1221642	30289	2.90%
2025-08-04	2.46	2.47	0.00	0.00%	2.45	2.48	786161	19393	1.87%
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%