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
2025-12-16	17.26	17.10	-0.16	-0.93%	16.85	17.26	11657	1981	0.19%
2025-12-15	17.20	17.26	-0.05	-0.29%	17.20	17.39	6525	1130	0.11%
2025-12-12	17.42	17.31	-0.03	-0.17%	17.24	17.42	12952	2244	0.21%
2025-12-11	17.42	17.34	0.00	0.00%	17.31	17.53	14058	2445	0.23%
2025-12-10	17.47	17.34	0.05	0.29%	17.24	17.57	9623	1669	0.16%
2025-12-09	17.32	17.29	-0.01	-0.06%	17.16	17.37	8372	1445	0.14%
2025-12-08	17.39	17.30	-0.02	-0.12%	17.13	17.39	13714	2371	0.22%
2025-12-05	17.18	17.32	0.17	0.99%	17.01	17.38	11867	2053	0.19%
2025-12-04	17.31	17.15	-0.16	-0.92%	17.11	17.31	5924	1018	0.10%
2025-12-03	16.93	17.31	0.26	1.52%	16.90	17.36	17946	3078	0.29%
2025-12-02	16.83	17.05	0.22	1.31%	16.78	17.13	17617	2997	0.29%
2025-12-01	16.72	16.83	0.11	0.66%	16.72	17.00	8942	1506	0.15%
2025-11-28	16.75	16.72	0.03	0.18%	16.49	16.84	7330	1222	0.12%
2025-11-27	16.68	16.69	0.02	0.12%	16.65	16.89	8109	1357	0.13%
2025-11-26	16.72	16.67	-0.06	-0.36%	16.61	16.95	10043	1688	0.16%
2025-11-25	16.45	16.73	0.39	2.39%	16.32	16.77	10804	1796	0.18%
2025-11-24	16.28	16.34	0.07	0.43%	16.23	16.52	12694	2078	0.21%
2025-11-21	16.88	16.27	-0.73	-4.29%	16.21	16.95	26965	4442	0.44%
2025-11-20	17.20	17.00	-0.21	-1.22%	16.75	17.28	23694	4016	0.39%
2025-11-19	17.45	17.21	-0.36	-2.05%	17.21	17.55	12070	2091	0.20%
2025-11-18	17.62	17.57	-0.11	-0.62%	17.35	17.62	12424	2168	0.20%
2025-11-17	17.69	17.68	-0.02	-0.11%	17.38	17.74	9515	1672	0.16%
2025-11-14	17.58	17.70	0.00	0.00%	17.50	17.82	10389	1836	0.17%
2025-11-13	17.74	17.70	-0.03	-0.17%	17.50	17.74	13515	2377	0.22%
2025-11-12	17.44	17.73	0.31	1.78%	17.33	17.78	19436	3419	0.32%
2025-11-11	17.45	17.42	-0.01	-0.06%	17.30	17.48	13534	2351	0.22%
2025-11-10	17.75	17.43	-0.32	-1.80%	17.30	17.75	23056	4027	0.38%
2025-11-07	17.94	17.75	-0.22	-1.22%	17.70	17.95	11208	1993	0.18%
2025-11-06	17.98	17.97	0.00	0.00%	17.77	18.04	15313	2741	0.25%
2025-11-05	17.90	17.97	0.04	0.22%	17.76	18.07	9647	1730	0.16%
2025-11-04	18.02	17.93	-0.13	-0.72%	17.81	18.12	11615	2085	0.19%
2025-11-03	18.17	18.06	-0.14	-0.77%	17.93	18.21	16181	2917	0.27%
2025-10-31	18.01	18.20	0.18	1.00%	17.86	18.28	22344	4035	0.37%
2025-10-30	17.99	18.02	-0.14	-0.77%	17.80	18.16	23110	4148	0.38%
2025-10-29	18.79	18.16	-0.73	-3.86%	17.70	18.79	67626	12132	1.11%
2025-10-28	18.64	18.89	0.25	1.34%	18.29	18.89	32747	6135	0.54%
2025-10-27	18.40	18.64	0.42	2.31%	18.23	18.68	28433	5271	0.47%
2025-10-24	18.06	18.22	0.15	0.83%	17.97	18.26	17376	3150	0.28%
2025-10-23	17.73	18.07	0.21	1.18%	17.53	18.11	15048	2681	0.25%
2025-10-22	17.85	17.86	-0.12	-0.67%	17.80	18.13	12768	2288	0.21%
2025-10-21	17.75	17.98	0.15	0.84%	17.75	18.18	20849	3752	0.34%
2025-10-20	18.00	17.83	0.15	0.85%	17.73	18.05	12547	2240	0.21%
2025-10-17	18.66	18.03	-0.63	-3.38%	17.94	18.66	24581	4467	0.40%
2025-10-16	18.78	18.66	-0.17	-0.90%	18.60	19.04	19714	3698	0.32%
2025-10-15	18.47	18.83	0.32	1.73%	18.21	18.88	40948	7642	0.67%
2025-10-14	18.59	18.51	0.11	0.60%	18.16	18.71	28044	5163	0.46%
2025-10-13	17.20	18.40	-0.43	-2.28%	17.19	18.53	47289	8549	0.78%
2025-10-10	18.18	18.83	0.65	3.58%	18.18	18.88	50702	9468	0.83%
2025-10-09	18.31	18.18	-0.13	-0.71%	18.05	18.54	40586	7399	0.67%
2025-09-30	18.97	18.31	-0.39	-2.09%	18.25	18.97	37153	6844	0.61%
2025-09-29	19.09	18.70	-0.40	-2.09%	18.52	19.12	41020	7668	0.67%
2025-09-26	18.99	19.10	0.00	0.00%	18.81	19.37	33754	6429	0.55%
2025-09-25	19.33	19.10	-0.32	-1.65%	19.03	19.55	53531	10313	0.88%
2025-09-24	19.22	19.42	-0.01	-0.05%	18.88	19.55	49990	9596	0.82%
2025-09-23	19.49	19.43	0.11	0.57%	19.11	19.70	66015	12789	1.08%
2025-09-22	18.25	19.32	0.91	4.94%	18.25	20.11	130731	25335	2.14%
2025-09-19	18.08	18.41	0.18	0.99%	18.08	18.55	27006	4944	0.44%
2025-09-18	18.62	18.23	-0.37	-1.99%	18.01	18.80	42645	7834	0.70%
2025-09-17	18.20	18.60	0.33	1.81%	18.12	18.97	66693	12435	1.09%
2025-09-16	17.83	18.27	0.44	2.47%	17.71	18.31	37881	6830	0.62%
2025-09-15	18.10	17.83	-0.30	-1.65%	17.78	18.10	38810	6933	0.64%
2025-09-12	18.43	18.13	-0.32	-1.73%	17.96	18.45	50100	9080	0.82%
2025-09-11	18.57	18.45	-0.24	-1.28%	18.01	18.69	54595	10005	0.90%
2025-09-10	18.30	18.69	0.21	1.14%	18.29	19.50	85912	16184	1.41%
2025-09-09	18.53	18.48	-0.02	-0.11%	18.30	18.83	58243	10792	0.96%
2025-09-08	17.78	18.50	0.83	4.70%	17.74	19.08	87581	16203	1.44%