银之杰 (300085) - 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
2026-08-20	28.71	28.62	0.24	0.85%	28.11	28.90	219758	62663	3.37%
2026-08-19	29.66	28.38	-1.82	-6.03%	28.35	29.94	359248	104019	5.51%
2026-08-18	31.00	30.20	-0.88	-2.83%	29.63	31.00	350164	105543	5.37%
2026-08-17	30.11	31.08	0.75	2.47%	29.82	31.12	333590	102078	5.12%
2026-08-14	30.92	30.33	-0.15	-0.49%	29.73	30.93	348033	104944	5.34%
2026-08-13	31.24	30.48	-0.50	-1.61%	30.48	32.05	512388	160772	7.86%
2026-08-12	30.80	30.98	0.23	0.75%	30.30	31.29	361279	111693	5.54%
2026-08-11	30.30	30.75	0.17	0.56%	30.11	31.10	305886	93769	4.69%
2026-08-10	31.45	30.58	-0.51	-1.64%	30.23	31.45	318192	97440	4.88%
2026-08-07	31.01	31.09	-0.07	-0.22%	29.87	31.25	438393	134651	6.72%
2026-08-06	30.93	31.16	-0.66	-2.07%	30.68	32.22	577233	181317	8.85%
2026-08-05	30.54	31.82	1.23	4.02%	30.37	32.90	688714	219423	10.56%
2026-08-04	30.32	30.59	0.75	2.51%	30.01	30.79	434306	132560	6.66%
2026-08-03	29.61	29.84	0.16	0.54%	28.51	30.20	400306	118043	6.14%
2026-07-31	28.53	29.68	0.54	1.85%	28.50	30.83	599177	179473	9.19%
2026-07-30	29.02	29.14	0.18	0.62%	28.49	29.75	486875	141916	7.47%
2026-07-29	27.44	28.96	1.52	5.54%	26.85	29.77	569899	162472	8.74%
2026-07-28	27.19	27.44	-0.27	-0.97%	26.97	28.05	321351	88534	4.93%
2026-07-27	26.43	27.71	1.38	5.24%	26.05	27.75	452290	123091	6.94%
2026-07-24	29.02	26.33	-3.36	-11.32%	26.30	29.03	585979	161495	8.99%
2026-07-23	29.22	29.69	0.18	0.61%	28.20	30.98	461499	136767	7.08%
2026-07-22	31.10	29.51	-2.23	-7.03%	29.41	31.45	669773	202476	10.27%
2026-07-21	30.13	31.74	1.31	4.30%	29.26	31.97	781702	241541	11.99%
2026-07-20	29.00	30.43	-0.27	-0.88%	29.00	32.20	662423	204570	10.16%
2026-07-17	30.99	30.70	-0.79	-2.51%	30.68	34.00	959918	311597	14.72%
2026-07-16	30.15	31.49	0.88	2.87%	29.50	32.14	704656	216452	10.81%
2026-07-15	29.36	30.61	1.46	5.01%	28.73	31.97	761723	230746	11.68%
2026-07-14	29.36	29.15	0.01	0.03%	28.00	29.61	383563	110457	5.88%
2026-07-13	30.77	29.14	-1.96	-6.30%	29.00	31.18	377171	112108	5.78%
2026-07-10	31.00	31.10	-0.45	-1.43%	30.52	32.28	440351	138599	6.75%
2026-07-09	30.30	31.55	0.77	2.50%	30.07	31.85	515188	159528	7.90%
2026-07-08	32.70	30.78	-2.29	-6.92%	30.48	33.66	628617	199504	9.64%
2026-07-07	33.30	33.07	-0.63	-1.87%	32.71	34.44	547018	183536	8.39%
2026-07-06	35.72	33.70	-1.46	-4.15%	33.60	36.21	502034	172804	7.70%
2026-07-03	36.26	35.16	-0.63	-1.76%	34.65	37.21	577310	205598	8.85%
2026-07-02	38.01	35.79	-2.73	-7.09%	35.75	39.00	765927	283244	11.75%
2026-07-01	34.97	38.52	3.55	10.15%	34.37	40.38	1096458	416524	16.82%
2026-06-30	34.00	34.97	0.36	1.04%	33.31	36.46	727773	251996	11.16%
2026-06-29	34.89	34.61	-1.40	-3.89%	34.17	36.31	791931	276627	12.15%
2026-06-26	38.10	36.01	-2.61	-6.76%	35.98	40.26	1061714	401135	16.28%
2026-06-25	37.51	38.62	0.08	0.21%	37.40	40.84	1368330	537878	20.99%
2026-06-24	38.00	38.54	-0.28	-0.72%	36.88	39.66	1305318	494739	20.02%
2026-06-23	35.02	38.82	6.47	20.00%	35.02	38.82	1217452	462827	18.67%
2026-06-22	28.12	32.35	5.39	19.99%	27.55	32.35	1135610	339752	17.42%
2026-06-18	27.61	26.96	-0.92	-3.30%	26.83	27.73	323292	87771	4.96%
2026-06-17	27.40	27.88	0.50	1.83%	26.88	28.00	403309	111114	6.19%
2026-06-16	26.87	27.38	0.19	0.70%	26.70	27.98	460185	125406	7.06%
2026-06-15	27.38	27.19	0.54	2.03%	26.56	28.87	730691	201425	11.21%
2026-06-12	25.04	26.65	1.95	7.89%	24.62	28.10	846148	223723	12.98%
2026-06-11	25.90	24.70	-1.37	-5.26%	24.45	25.90	514938	128538	7.90%
2026-06-10	27.90	26.07	-2.33	-8.20%	25.86	27.94	586903	156385	9.00%
2026-06-09	28.11	28.40	0.51	1.83%	27.01	28.90	537956	150542	8.25%
2026-06-08	29.00	27.89	-1.94	-6.50%	27.35	30.91	650418	188576	9.98%
2026-06-05	32.49	29.83	-3.35	-10.10%	29.60	32.50	797301	243196	12.23%
2026-06-04	34.95	33.18	-1.95	-5.55%	32.01	34.95	757229	252785	11.61%
2026-06-03	41.24	35.13	-6.45	-15.51%	33.56	43.10	1381376	530160	21.19%
2026-06-02	41.14	41.58	-0.02	-0.05%	39.88	42.75	469647	193842	7.20%
2026-06-01	38.44	41.60	2.92	7.55%	38.44	42.93	691229	283284	10.60%
2026-05-29	39.57	38.68	-0.89	-2.25%	38.45	40.60	373595	147642	5.73%
2026-05-28	37.78	39.57	1.86	4.93%	36.53	40.37	444625	170471	6.82%
2026-05-27	39.09	37.71	-1.88	-4.75%	37.50	39.74	299770	114810	4.60%
2026-05-26	39.46	39.59	0.08	0.20%	38.38	40.62	340606	134688	5.22%
2026-05-25	40.72	39.51	-0.49	-1.23%	38.96	41.90	334714	134525	5.13%
2026-05-22	40.82	40.00	-0.87	-2.13%	39.11	41.00	377507	150420	5.79%
2026-05-21	41.78	40.87	-0.75	-1.80%	40.77	44.62	614850	264127	9.43%
2026-05-20	41.30	41.62	0.24	0.58%	41.22	43.14	418254	176236	6.41%
2026-05-19	38.83	41.38	2.54	6.54%	38.15	41.84	456850	182420	7.01%
2026-05-18	39.17	38.84	-0.53	-1.35%	38.54	39.90	287245	112580	4.41%
2026-05-15	41.62	39.37	-2.43	-5.81%	39.01	42.00	485012	194585	7.44%
2026-05-14	42.00	41.80	-0.89	-2.08%	41.50	43.19	381562	161118	5.85%
2026-05-13	42.19	42.69	0.27	0.64%	41.66	43.59	383070	162400	5.88%
2026-05-12	42.96	42.42	-0.92	-2.12%	41.91	44.02	470064	200499	7.21%