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
2026-08-03	10.77	10.94	0.13	1.20%	10.75	11.01	12600	1375	0.21%
2026-07-31	10.93	10.81	0.00	0.00%	10.56	10.93	17402	1863	0.29%
2026-07-30	10.53	10.81	0.22	2.08%	10.53	10.84	15956	1717	0.26%
2026-07-29	10.35	10.59	0.26	2.52%	10.25	10.65	20284	2140	0.33%
2026-07-28	10.19	10.33	0.19	1.87%	10.08	10.39	20367	2090	0.33%
2026-07-27	9.92	10.14	0.16	1.60%	9.91	10.23	16745	1694	0.27%
2026-07-24	10.18	9.98	-0.17	-1.67%	9.97	10.19	13125	1320	0.22%
2026-07-23	9.98	10.15	0.12	1.20%	9.98	10.19	19526	1970	0.32%
2026-07-22	10.01	10.03	0.03	0.30%	9.80	10.06	23309	2310	0.38%
2026-07-21	10.25	10.00	-0.25	-2.44%	9.92	10.45	42836	4348	0.70%
2026-07-20	10.41	10.25	-0.16	-1.54%	10.10	10.60	25226	2603	0.41%
2026-07-17	10.43	10.41	-0.02	-0.19%	10.30	10.66	22758	2387	0.37%
2026-07-16	10.26	10.43	0.04	0.38%	10.23	10.57	13452	1404	0.22%
2026-07-15	10.27	10.39	0.26	2.57%	10.04	10.48	22206	2298	0.36%
2026-07-14	10.15	10.13	0.01	0.10%	10.00	10.17	12214	1232	0.20%
2026-07-13	10.25	10.12	-0.27	-2.60%	10.06	10.42	16506	1679	0.27%
2026-07-10	10.18	10.39	0.21	2.06%	9.89	10.45	18880	1937	0.31%
2026-07-09	10.40	10.18	-0.16	-1.55%	9.99	10.40	19424	1964	0.32%
2026-07-08	10.45	10.34	-0.17	-1.62%	10.27	10.57	10141	1050	0.17%
2026-07-07	10.84	10.51	-0.35	-3.22%	10.48	10.86	12079	1280	0.20%
2026-07-06	10.95	10.86	0.02	0.18%	10.67	11.04	16308	1767	0.27%
2026-07-03	10.35	10.84	0.49	4.73%	10.26	10.86	24428	2614	0.40%
2026-07-02	10.07	10.35	0.28	2.78%	10.03	10.36	20464	2101	0.34%
2026-07-01	9.98	10.07	0.09	0.90%	9.96	10.10	10979	1103	0.18%
2026-06-30	10.18	9.98	-0.19	-1.87%	9.93	10.23	11987	1203	0.20%
2026-06-29	10.14	10.17	0.03	0.30%	9.75	10.22	23963	2396	0.39%
2026-06-26	10.32	10.14	-0.19	-1.84%	10.00	10.34	30409	3091	0.50%
2026-06-25	10.36	10.33	0.06	0.58%	10.06	10.36	19885	2031	0.33%
2026-06-24	10.25	10.27	0.05	0.49%	9.89	10.36	23644	2396	0.39%
2026-06-23	10.17	10.22	0.10	0.99%	10.03	10.40	20135	2058	0.33%
2026-06-22	10.06	10.12	0.11	1.10%	9.70	10.16	25435	2515	0.42%
2026-06-18	10.46	10.01	-0.24	-2.34%	9.99	10.50	31168	3151	0.51%
2026-06-17	10.61	10.25	-0.39	-3.67%	10.06	10.61	38153	3904	0.63%
2026-06-16	10.78	10.64	-0.14	-1.30%	10.56	10.86	13511	1442	0.22%
2026-06-15	11.01	10.78	-0.18	-1.64%	10.75	11.17	15553	1697	0.26%
2026-06-12	11.05	10.96	-0.01	-0.09%	10.80	11.08	10902	1191	0.18%
2026-06-11	10.84	10.97	0.13	1.20%	10.55	10.98	16826	1814	0.28%
2026-06-10	11.15	10.84	-0.48	-4.24%	10.75	11.30	27286	2976	0.45%
2026-06-09	11.44	11.32	-0.12	-1.05%	11.12	11.50	23489	2652	0.39%
2026-06-08	11.29	11.44	0.00	0.00%	11.18	11.46	15073	1708	0.25%
2026-06-05	11.29	11.44	0.26	2.33%	11.15	11.50	13259	1503	0.22%
2026-06-04	11.70	11.53	-0.18	-1.54%	11.51	11.75	19005	2202	0.31%
2026-06-03	11.82	11.71	-0.18	-1.51%	11.56	11.94	19100	2229	0.31%
2026-06-02	12.18	11.89	-0.16	-1.33%	11.82	12.32	30684	3688	0.50%
2026-06-01	11.96	12.05	0.09	0.75%	11.82	12.25	21693	2631	0.36%
2026-05-29	12.05	11.96	-0.04	-0.33%	11.86	12.06	16434	1962	0.27%
2026-05-28	11.91	12.00	0.01	0.08%	11.77	12.06	13302	1584	0.22%
2026-05-27	12.31	11.99	-0.36	-2.91%	11.87	12.31	19773	2373	0.32%
2026-05-26	12.50	12.35	-0.14	-1.12%	12.27	12.51	15314	1892	0.25%
2026-05-25	12.65	12.49	-0.16	-1.26%	12.45	12.79	11432	1432	0.19%
2026-05-22	12.66	12.65	0.12	0.96%	12.40	12.75	15175	1907	0.25%
2026-05-21	12.86	12.53	-0.33	-2.57%	12.51	12.94	15567	1985	0.26%
2026-05-20	12.78	12.86	0.03	0.23%	12.50	12.88	19263	2452	0.32%
2026-05-19	12.77	12.83	0.02	0.16%	12.73	12.96	10445	1340	0.17%
2026-05-18	12.88	12.81	-0.20	-1.54%	12.65	12.99	17246	2199	0.28%
2026-05-15	13.17	13.01	0.11	0.85%	12.84	13.17	16636	2162	0.27%
2026-05-14	13.07	12.90	-0.17	-1.30%	12.80	13.15	23547	3050	0.39%
2026-05-13	13.20	13.07	-0.14	-1.06%	13.01	13.21	22026	2878	0.36%
2026-05-12	13.48	13.21	-0.36	-2.65%	13.18	13.58	29651	3950	0.49%
2026-05-11	13.43	13.57	0.15	1.12%	13.28	13.71	26196	3535	0.43%
2026-05-08	13.27	13.42	0.09	0.68%	13.22	13.58	29427	3942	0.48%
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%