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
2026-06-16	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%
2026-05-11	40.77	43.34	2.41	5.89%	40.75	44.28	698520	299795	10.71%
2026-05-08	40.40	40.93	-0.15	-0.37%	40.10	41.99	351086	144417	5.38%
2026-05-07	39.96	41.08	1.70	4.32%	39.66	41.75	557701	226499	8.55%
2026-05-06	37.58	39.38	2.10	5.63%	37.28	40.16	543278	213265	8.33%
2026-04-30	35.89	37.28	1.13	3.13%	35.88	38.14	388644	145112	5.96%
2026-04-29	35.05	36.15	0.93	2.64%	35.05	36.58	246981	88302	3.79%
2026-04-28	35.44	35.22	-0.47	-1.32%	34.96	36.08	209795	74294	3.22%
2026-04-27	36.24	35.69	-0.21	-0.58%	35.51	36.47	197081	70762	3.02%
2026-04-24	36.59	35.90	-0.69	-1.89%	35.59	36.73	174449	62676	2.68%
2026-04-23	37.30	36.59	-1.06	-2.82%	36.44	37.74	211221	77879	3.24%
2026-04-22	37.18	37.65	0.14	0.37%	37.05	38.08	211203	79336	3.24%
2026-04-21	37.90	37.51	-0.68	-1.78%	37.08	37.91	183832	68715	2.82%
2026-04-20	37.88	38.19	0.31	0.82%	37.83	38.73	263483	100936	4.04%
2026-04-17	37.65	37.88	-0.12	-0.32%	37.16	38.26	236636	89241	3.63%
2026-04-16	37.05	38.00	0.94	2.54%	36.80	38.36	342927	129467	5.26%
2026-04-15	38.89	37.06	-1.05	-2.76%	36.89	39.00	290865	109353	4.46%
2026-04-14	38.31	38.11	-0.03	-0.08%	37.53	38.65	365566	138787	5.61%
2026-04-13	37.50	38.14	-0.03	-0.08%	37.01	38.85	416357	158782	6.39%
2026-04-10	36.71	38.17	1.88	5.18%	36.68	41.28	718675	279291	11.02%
2026-04-09	37.06	36.29	-2.73	-7.00%	36.22	37.50	443944	163053	6.81%
2026-04-08	34.71	39.02	5.32	15.79%	34.53	40.20	887899	333917	13.62%
2026-04-07	34.12	33.70	-0.27	-0.79%	33.40	34.57	215389	73167	3.30%
2026-04-03	36.03	33.97	-1.45	-4.09%	33.70	36.20	291056	100328	4.46%
2026-04-02	37.36	35.42	-2.21	-5.87%	35.30	37.56	344572	124453	5.28%
2026-04-01	38.45	37.63	0.10	0.27%	37.28	38.46	262750	99070	4.03%
2026-03-31	38.51	37.53	-1.35	-3.47%	37.51	40.22	366370	141227	5.62%
2026-03-30	39.00	38.88	-1.11	-2.78%	37.81	39.50	375586	145759	5.76%
2026-03-27	41.29	39.99	-2.25	-5.33%	39.09	41.84	546922	221588	8.39%
2026-03-26	43.85	42.24	-2.48	-5.55%	42.20	44.40	521061	223889	7.99%
2026-03-25	44.86	44.72	-1.71	-3.68%	44.38	46.90	611910	277954	9.38%
2026-03-24	46.55	46.43	-0.59	-1.25%	43.69	46.55	745186	335953	11.43%
2026-03-23	42.70	47.02	4.32	10.12%	42.48	49.38	1061718	488230	16.28%
2026-03-20	43.99	42.70	-2.04	-4.56%	42.50	44.40	469863	202755	7.21%
2026-03-19	43.68	44.74	1.09	2.50%	43.35	45.55	586146	262938	8.99%
2026-03-18	42.00	43.65	0.99	2.32%	42.00	44.16	567211	246402	8.70%
2026-03-17	41.00	42.66	1.49	3.62%	40.81	43.92	657690	281553	10.09%
2026-03-16	39.35	41.17	1.78	4.52%	39.20	41.20	369046	149194	5.66%
2026-03-13	39.38	39.39	-0.26	-0.66%	38.66	40.23	243667	96299	3.74%
2026-03-12	39.01	39.65	0.42	1.07%	39.01	40.20	253103	100533	3.88%
2026-03-11	39.10	39.23	-0.13	-0.33%	38.95	39.80	188855	74347	2.90%
2026-03-10	38.77	39.36	1.00	2.61%	38.02	39.84	358773	139835	5.50%
2026-03-09	37.04	38.36	0.31	0.81%	37.00	38.55	227126	85905	3.48%