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
2025-09-15	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%
2025-09-05	17.27	17.67	0.46	2.67%	17.12	18.07	70623	12502	1.16%
2025-09-04	17.30	17.21	-0.14	-0.81%	16.98	17.33	26165	4484	0.43%
2025-09-03	17.59	17.35	-0.16	-0.91%	17.24	17.66	26937	4682	0.44%
2025-09-02	17.41	17.51	0.09	0.52%	16.94	17.59	45081	7792	0.74%
2025-09-01	17.31	17.42	0.02	0.11%	17.18	17.45	21949	3800	0.36%
2025-08-29	17.45	17.40	0.03	0.17%	17.26	17.68	30769	5359	0.50%
2025-08-28	17.14	17.37	0.23	1.34%	16.87	17.42	46795	8000	0.77%
2025-08-27	17.60	17.14	-0.38	-2.17%	17.13	17.68	39028	6804	0.64%
2025-08-26	17.60	17.52	-0.18	-1.02%	17.21	17.70	39139	6823	0.64%
2025-08-25	17.55	17.70	0.20	1.14%	17.53	17.83	37215	6583	0.61%
2025-08-22	17.43	17.50	0.12	0.69%	17.29	17.51	25650	4460	0.42%
2025-08-21	17.60	17.38	-0.19	-1.08%	17.34	17.66	31120	5421	0.51%
2025-08-20	17.35	17.57	0.23	1.33%	17.23	17.59	26657	4667	0.44%
2025-08-19	17.26	17.34	-0.02	-0.12%	17.15	17.50	26425	4572	0.43%
2025-08-18	17.59	17.36	-0.18	-1.03%	17.19	17.68	61935	10772	1.02%
2025-08-15	17.48	17.54	0.06	0.34%	17.40	17.75	32678	5734	0.54%
2025-08-14	17.70	17.48	-0.22	-1.24%	17.32	17.73	41257	7235	0.68%
2025-08-13	17.29	17.70	0.46	2.67%	17.15	17.87	38373	6730	0.63%
2025-08-12	17.32	17.24	-0.03	-0.17%	17.20	17.37	16802	2903	0.28%
2025-08-11	17.17	17.27	0.20	1.17%	17.00	17.48	31408	5431	0.52%
2025-08-08	16.75	17.07	0.28	1.67%	16.57	17.27	46427	7889	0.76%
2025-08-07	17.09	16.79	-0.30	-1.76%	16.76	17.14	18000	3046	0.30%
2025-08-06	16.94	17.09	0.19	1.12%	16.85	17.15	20029	3410	0.33%
2025-08-05	16.90	16.90	0.08	0.48%	16.73	16.95	18996	3199	0.31%
2025-08-04	16.40	16.82	0.36	2.19%	16.35	16.85	28674	4784	0.47%
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%