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
2025-08-01	16.62	16.46	0.00	0.00%	16.40	16.63	12868	2120	0.21%
2025-07-31	16.60	16.46	-0.17	-1.02%	16.38	16.64	20917	3453	0.34%
2025-07-30	16.70	16.63	-0.09	-0.54%	16.30	16.77	48721	8032	0.80%
2025-07-29	16.85	16.72	-0.08	-0.48%	16.61	16.99	25028	4198	0.41%
2025-07-28	17.29	16.80	-0.53	-3.06%	16.69	17.31	41312	6987	0.68%
2025-07-25	16.81	17.33	0.47	2.79%	16.74	17.69	44250	7626	0.73%
2025-07-24	16.50	16.86	0.31	1.87%	16.49	16.86	27301	4565	0.45%
2025-07-23	16.70	16.55	-0.20	-1.19%	16.48	16.81	25723	4267	0.42%
2025-07-22	16.45	16.75	0.31	1.89%	16.45	16.95	35594	5967	0.58%
2025-07-21	16.41	16.44	-0.03	-0.18%	16.27	16.45	17562	2874	0.29%
2025-07-18	16.30	16.47	0.13	0.80%	16.10	16.59	32136	5257	0.53%
2025-07-17	16.30	16.34	0.10	0.62%	16.11	16.45	19722	3205	0.32%
2025-07-16	16.31	16.24	0.00	0.00%	16.13	16.35	11499	1863	0.19%
2025-07-15	16.23	16.24	0.01	0.06%	16.13	16.50	23773	3869	0.39%
2025-07-14	16.43	16.23	0.14	0.87%	16.01	16.43	16260	2636	0.27%
2025-07-11	15.85	16.09	0.16	1.00%	15.83	16.16	17231	2758	0.28%
2025-07-10	15.94	15.93	-0.01	-0.06%	15.85	16.00	14255	2268	0.23%
2025-07-09	16.16	15.94	-0.07	-0.44%	15.90	16.16	15372	2461	0.25%
2025-07-08	15.88	16.01	0.12	0.76%	15.75	16.12	20503	3283	0.34%
2025-07-07	15.88	15.89	-0.08	-0.50%	15.66	16.03	27489	4354	0.45%
2025-07-04	16.24	15.97	-0.29	-1.78%	15.88	16.24	22164	3549	0.36%
2025-07-03	15.90	16.26	0.38	2.39%	15.84	16.47	31804	5150	0.52%
2025-07-02	16.00	15.88	-0.11	-0.69%	15.79	16.00	13318	2111	0.22%
2025-07-01	16.02	15.99	-0.01	-0.06%	15.84	16.15	18755	2997	0.31%
2025-06-30	16.22	16.00	-0.17	-1.05%	15.85	16.30	24205	3866	0.40%
2025-06-27	15.81	16.17	0.39	2.47%	15.80	16.32	30831	4971	0.51%
2025-06-26	16.06	15.78	-0.26	-1.62%	15.76	16.06	16955	2694	0.28%
2025-06-25	15.93	16.04	0.15	0.94%	15.73	16.11	19022	3033	0.31%
2025-06-24	15.43	15.89	0.50	3.25%	15.42	15.90	17972	2815	0.29%
2025-06-23	15.44	15.39	-0.14	-0.90%	15.05	15.44	18487	2826	0.30%
2025-06-20	15.71	15.53	-0.20	-1.27%	15.53	16.18	22208	3512	0.36%
2025-06-19	16.03	15.73	-0.30	-1.87%	15.64	16.17	21790	3455	0.36%
2025-06-18	15.34	16.03	0.54	3.49%	15.32	16.18	32364	5131	0.53%
2025-06-17	15.00	15.49	0.33	2.18%	15.00	15.76	32848	5095	0.54%
2025-06-16	14.81	15.16	0.19	1.27%	14.73	15.28	30493	4599	0.50%
2025-06-13	16.10	14.97	-1.34	-8.22%	14.75	16.18	70374	10698	1.15%
2025-06-12	16.51	16.31	-0.29	-1.75%	16.24	16.60	17931	2942	0.29%
2025-06-11	16.59	16.60	0.00	0.00%	16.40	16.69	21496	3556	0.35%
2025-06-10	16.26	16.60	0.34	2.09%	16.13	16.68	31925	5260	0.52%
2025-06-09	15.97	16.26	0.27	1.69%	15.96	16.27	22122	3576	0.36%
2025-06-06	16.06	15.99	-0.07	-0.44%	15.92	16.33	25587	4118	0.42%
2025-06-05	23.61	23.79	0.23	0.98%	23.48	23.89	12710	3017	0.30%
2025-06-04	23.75	23.56	-0.19	-0.80%	23.23	23.75	18282	4292	0.43%
2025-06-03	23.73	23.75	0.00	0.00%	23.40	23.88	7329	1732	0.17%
2025-05-30	23.92	23.75	-0.16	-0.67%	23.52	24.06	11118	2651	0.26%
2025-05-29	24.29	23.91	-0.10	-0.42%	23.87	24.29	9359	2246	0.22%
2025-05-28	23.61	24.01	0.22	0.92%	23.61	24.14	10456	2508	0.25%
2025-05-27	23.69	23.79	0.28	1.19%	23.34	23.96	13430	3192	0.32%
2025-05-26	23.30	23.51	0.13	0.56%	23.11	23.58	12313	2876	0.29%
2025-05-23	23.54	23.38	-0.15	-0.64%	23.29	23.70	12134	2849	0.29%
2025-05-22	23.81	23.53	-0.24	-1.01%	23.50	24.17	15567	3708	0.37%
2025-05-21	23.67	23.77	0.18	0.76%	23.52	24.00	9618	2288	0.23%
2025-05-20	23.50	23.59	0.03	0.13%	23.31	23.96	14609	3455	0.35%
2025-05-19	23.67	23.56	0.01	0.04%	23.38	23.77	8444	1990	0.20%
2025-05-16	23.32	23.55	0.14	0.60%	23.30	23.73	9752	2299	0.23%
2025-05-15	23.90	23.41	-0.58	-2.42%	23.36	23.92	20607	4840	0.49%
2025-05-14	24.26	23.99	-0.40	-1.64%	23.70	24.38	26524	6353	0.63%
2025-05-13	24.00	24.39	0.48	2.01%	24.00	24.48	20907	5075	0.50%
2025-05-12	23.34	23.91	0.83	3.60%	23.30	23.91	19572	4620	0.47%
2025-05-09	23.20	23.08	-0.18	-0.77%	22.55	23.27	20144	4611	0.48%
2025-05-08	22.91	23.26	0.35	1.53%	22.68	23.30	17946	4147	0.43%
2025-05-07	22.48	22.91	0.44	1.96%	22.48	23.30	32355	7402	0.77%
2025-05-06	22.17	22.47	0.50	2.28%	21.74	22.63	31475	7021	0.75%
2025-04-30	21.29	21.97	0.76	3.58%	21.23	22.18	35639	7789	0.85%
2025-04-29	20.63	21.21	0.63	3.06%	20.60	21.47	34266	7246	0.81%
2025-04-28	20.42	20.58	0.15	0.73%	20.28	20.68	26036	5336	0.62%
2025-04-25	19.98	20.43	0.44	2.20%	19.88	20.59	37574	7635	0.89%
2025-04-24	19.90	19.99	0.11	0.55%	19.70	20.38	28740	5770	0.68%