银都股份 (603277) - 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
2026-05-07	13.20	13.33	0.15	1.14%	13.07	13.35	20890	2757	0.34%
2026-05-06	13.10	13.18	0.15	1.15%	13.03	13.19	19046	2497	0.31%
2026-04-30	13.04	13.03	-0.01	-0.08%	12.99	13.23	21276	2784	0.35%
2026-04-29	13.08	13.04	0.01	0.08%	12.98	13.25	18275	2398	0.30%
2026-04-28	12.89	13.03	0.01	0.08%	12.89	13.17	18145	2362	0.30%
2026-04-27	13.24	13.02	-0.12	-0.91%	12.99	13.24	20341	2658	0.33%
2026-04-24	13.18	13.14	-0.04	-0.30%	12.86	13.25	22935	3004	0.38%
2026-04-23	14.01	13.18	-1.01	-7.12%	13.00	14.05	41988	5560	0.69%
2026-04-22	14.08	14.19	0.09	0.64%	14.00	14.20	8819	1245	0.14%
2026-04-21	14.22	14.10	-0.06	-0.42%	14.07	14.30	8278	1170	0.14%
2026-04-20	14.37	14.16	-0.27	-1.87%	14.13	14.45	13423	1912	0.22%
2026-04-17	14.21	14.43	0.14	0.98%	14.21	14.50	14383	2072	0.24%
2026-04-16	14.19	14.29	0.15	1.06%	14.15	14.35	10344	1477	0.17%
2026-04-15	14.20	14.14	-0.11	-0.77%	14.10	14.35	8664	1231	0.14%
2026-04-14	14.21	14.25	0.15	1.06%	14.08	14.26	9095	1290	0.15%
2026-04-13	14.31	14.10	-0.15	-1.05%	14.06	14.32	9686	1368	0.16%
2026-04-10	14.17	14.25	0.13	0.92%	14.17	14.37	10436	1491	0.17%
2026-04-09	14.10	14.12	-0.06	-0.42%	13.91	14.38	14305	2029	0.23%
2026-04-08	13.90	14.18	0.46	3.35%	13.72	14.20	20234	2845	0.33%
2026-04-07	14.03	13.72	-0.28	-2.00%	13.59	14.05	21591	2965	0.35%
2026-04-03	14.25	14.00	-0.21	-1.48%	13.99	14.28	13975	1967	0.23%
2026-04-02	14.46	14.21	-0.23	-1.59%	14.16	14.48	12314	1758	0.20%
2026-04-01	14.56	14.44	-0.11	-0.76%	14.38	14.73	29620	4301	0.49%
2026-03-31	15.00	14.55	0.02	0.14%	14.47	15.00	14613	2144	0.24%
2026-03-30	14.37	14.53	0.09	0.62%	14.28	14.62	8822	1275	0.14%
2026-03-27	14.23	14.44	0.05	0.35%	14.19	14.45	14566	2083	0.24%
2026-03-26	14.40	14.39	-0.02	-0.14%	14.27	14.57	10337	1489	0.17%
2026-03-25	14.33	14.41	0.08	0.56%	14.33	14.54	13966	2015	0.23%
2026-03-24	14.22	14.33	0.23	1.63%	14.15	14.33	9484	1351	0.16%
2026-03-23	14.72	14.10	-0.62	-4.21%	14.08	14.72	19977	2854	0.33%
2026-03-20	14.94	14.72	-0.16	-1.08%	14.70	14.99	11172	1659	0.18%
2026-03-19	15.10	14.88	-0.30	-1.98%	14.85	15.15	11250	1685	0.18%
2026-03-18	15.11	15.18	0.10	0.66%	15.07	15.19	6343	959	0.10%
2026-03-17	15.30	15.08	-0.15	-0.98%	15.07	15.40	15329	2336	0.25%
2026-03-16	15.21	15.23	0.02	0.13%	15.03	15.30	13121	1988	0.22%
2026-03-13	15.28	15.21	-0.07	-0.46%	15.20	15.41	9510	1456	0.16%
2026-03-12	15.46	15.28	-0.12	-0.78%	15.22	15.46	10804	1653	0.18%
2026-03-11	15.53	15.40	-0.14	-0.90%	15.37	15.53	8046	1242	0.13%
2026-03-10	15.37	15.54	0.18	1.17%	15.27	15.55	10838	1668	0.18%
2026-03-09	15.42	15.36	-0.21	-1.35%	15.20	15.68	14891	2291	0.24%
2026-03-06	15.52	15.57	0.05	0.32%	15.40	15.59	10858	1682	0.18%
2026-03-05	15.55	15.52	0.17	1.11%	15.42	15.65	10982	1705	0.18%
2026-03-04	15.64	15.35	-0.28	-1.79%	15.35	15.70	15854	2451	0.26%
2026-03-03	15.92	15.63	-0.35	-2.19%	15.58	16.08	17008	2686	0.28%
2026-03-02	16.24	15.98	-0.25	-1.54%	15.91	16.24	16539	2648	0.27%
2026-02-27	16.35	16.23	-0.12	-0.73%	16.21	16.35	6757	1098	0.11%
2026-02-26	16.35	16.35	0.08	0.49%	16.18	16.35	9968	1621	0.16%
2026-02-25	16.29	16.27	-0.02	-0.12%	16.21	16.35	7216	1174	0.12%
2026-02-24	16.62	16.29	-0.26	-1.57%	16.21	16.63	10018	1635	0.16%
2026-02-13	16.55	16.55	-0.03	-0.18%	16.48	16.62	7361	1218	0.12%
2026-02-12	16.78	16.58	-0.13	-0.78%	16.56	16.78	7911	1314	0.13%
2026-02-11	16.75	16.71	0.00	0.00%	16.54	16.76	8989	1497	0.15%
2026-02-10	16.49	16.71	0.26	1.58%	16.42	16.80	23009	3833	0.38%
2026-02-09	16.54	16.45	0.01	0.06%	16.37	16.54	7831	1285	0.13%
2026-02-06	16.40	16.44	0.04	0.24%	16.30	16.47	7107	1165	0.12%
2026-02-05	16.32	16.40	0.09	0.55%	16.26	16.58	14744	2422	0.24%
2026-02-04	16.12	16.31	0.20	1.24%	16.04	16.34	16605	2689	0.27%
2026-02-03	16.08	16.11	0.03	0.19%	15.88	16.15	16542	2650	0.27%
2026-02-02	16.16	16.08	-0.06	-0.37%	16.05	16.33	16087	2601	0.26%
2026-01-30	16.17	16.14	0.05	0.31%	16.05	16.27	13856	2235	0.23%
2026-01-29	16.13	16.09	-0.11	-0.68%	16.07	16.28	10306	1664	0.17%
2026-01-28	16.30	16.20	-0.09	-0.55%	16.10	16.36	11572	1872	0.19%