御银股份

002177
🏛️ 中国 →
7.44
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 6.60 6.82 6.55 6.62 49.6M
2021-12-30 6.42 6.65 6.41 6.60 44.8M
2021-12-29 6.47 6.53 6.37 6.42 27.6M
2021-12-28 6.39 6.64 6.36 6.54 44.3M
2021-12-27 6.30 6.44 6.17 6.41 31.6M
2021-12-24 6.65 6.70 6.31 6.33 49.0M
2021-12-23 6.55 6.84 6.42 6.70 57.2M
2021-12-22 6.55 6.72 6.52 6.55 37.5M
2021-12-21 6.44 6.65 6.40 6.61 45.3M
2021-12-20 6.60 6.70 6.45 6.48 59.7M
2021-12-17 6.75 6.98 6.56 6.78 74.8M
2021-12-16 6.80 6.95 6.68 6.77 68.2M
2021-12-15 6.86 7.20 6.71 6.86 120.6M
2021-12-14 6.42 7.21 6.41 6.87 129.2M
2021-12-13 6.35 6.68 6.26 6.56 66.9M
2021-12-10 6.26 6.54 6.25 6.39 43.8M
2021-12-09 6.31 6.59 6.27 6.33 52.2M
2021-12-08 6.34 6.38 6.25 6.38 32.1M
2021-12-07 6.31 6.48 6.21 6.40 48.3M
2021-12-06 6.36 6.50 6.28 6.31 49.2M
2021-12-03 6.66 6.90 6.45 6.48 75.3M
2021-12-02 6.45 6.75 6.33 6.61 85.1M
2021-12-01 6.48 6.64 6.41 6.51 80.9M
2021-11-30 6.47 7.00 6.32 6.69 146.6M
2021-11-29 6.27 6.68 6.20 6.60 175.0M
2021-11-26 5.75 6.33 5.70 6.33 141.5M
2021-11-25 5.81 5.84 5.74 5.75 17.5M
2021-11-24 5.78 5.89 5.72 5.84 34.9M
2021-11-23 5.60 5.84 5.57 5.83 35.9M
2021-11-22 5.60 5.63 5.54 5.60 12.8M
2021-11-19 5.55 5.64 5.54 5.62 11.8M
2021-11-18 5.71 5.76 5.59 5.59 15.7M
2021-11-17 5.59 5.73 5.58 5.71 14.4M
2021-11-16 5.75 5.75 5.62 5.62 17.2M
2021-11-15 5.72 5.79 5.67 5.75 17.8M
2021-11-12 5.73 5.77 5.61 5.72 24.7M
2021-11-11 5.67 5.82 5.66 5.75 31.6M
2021-11-10 5.92 6.12 5.73 5.78 53.2M
2021-11-09 5.61 5.79 5.56 5.70 29.9M
2021-11-08 5.58 5.62 5.44 5.62 23.9M
2021-11-05 5.40 5.90 5.37 5.57 41.3M
2021-11-04 5.33 5.50 5.31 5.37 14.6M
2021-11-03 5.32 5.34 5.22 5.30 10.9M
2021-11-02 5.43 5.52 5.29 5.30 18.6M
2021-11-01 5.37 5.44 5.32 5.41 13.2M
2021-10-29 5.25 5.42 5.22 5.37 16.4M
2021-10-28 5.42 5.43 5.22 5.22 13.0M
2021-10-27 5.55 5.55 5.34 5.38 14.5M
2021-10-26 5.58 5.60 5.51 5.53 17.0M
2021-10-25 5.52 5.67 5.46 5.64 24.1M
2021-10-22 5.51 5.67 5.48 5.59 23.1M
2021-10-21 5.72 5.78 5.57 5.59 48.3M
2021-10-20 5.32 5.72 5.28 5.72 24.3M
2021-10-19 5.19 5.23 5.17 5.20 8.3M
2021-10-18 5.27 5.28 5.16 5.18 11.8M
2021-10-15 5.33 5.39 5.18 5.26 19.7M
2021-10-14 5.52 5.55 5.46 5.49 6.3M
2021-10-13 5.45 5.58 5.43 5.53 10.5M
2021-10-12 5.54 5.55 5.43 5.48 10.8M
2021-10-11 5.60 5.65 5.52 5.57 11.6M
2021-10-08 5.45 5.62 5.45 5.60 16.7M
2021-09-30 5.28 5.38 5.28 5.37 8.2M
2021-09-29 5.50 5.50 5.27 5.27 15.0M
2021-09-28 5.50 5.57 5.50 5.55 7.5M
2021-09-27 5.69 5.72 5.48 5.52 16.1M
2021-09-24 5.82 5.86 5.69 5.69 14.2M
2021-09-23 5.75 5.85 5.75 5.82 13.6M
2021-09-22 5.71 5.79 5.65 5.75 15.8M
2021-09-17 5.90 5.93 5.71 5.80 21.5M
2021-09-16 6.03 6.06 5.90 5.90 20.8M
2021-09-15 6.02 6.09 5.93 6.06 20.6M
2021-09-14 6.15 6.22 6.01 6.02 31.3M
2021-09-13 6.24 6.32 6.16 6.18 30.5M
2021-09-10 6.08 6.25 6.05 6.25 50.6M
2021-09-09 6.11 6.11 6.01 6.06 23.2M
2021-09-08 6.01 6.13 5.99 6.13 33.2M
2021-09-07 5.92 6.15 5.91 6.05 31.1M
2021-09-06 5.91 5.97 5.85 5.94 20.1M
2021-09-03 5.90 6.01 5.85 5.91 26.2M
2021-09-02 5.90 5.94 5.71 5.86 28.4M
2021-09-01 5.77 5.99 5.74 5.91 34.6M
2021-08-31 5.75 5.80 5.65 5.78 19.2M
2021-08-30 5.71 5.84 5.71 5.76 13.7M
2021-08-27 5.83 5.84 5.72 5.75 18.8M
2021-08-26 5.94 5.95 5.83 5.84 21.0M
2021-08-25 6.04 6.04 5.95 5.97 19.0M
2021-08-24 6.01 6.10 5.95 6.05 25.4M
2021-08-23 5.93 6.08 5.89 6.00 24.1M
2021-08-20 6.06 6.15 5.85 5.93 37.8M
2021-08-19 6.08 6.42 6.08 6.15 60.2M
2021-08-18 5.82 6.38 5.70 6.16 61.8M
2021-08-17 6.04 6.04 5.82 5.82 22.3M
2021-08-16 6.00 6.10 5.87 6.04 26.3M
2021-08-13 6.00 6.02 5.90 5.92 25.6M
2021-08-12 5.99 6.22 5.96 6.08 40.5M
2021-08-11 5.90 6.05 5.86 6.00 29.7M
2021-08-10 5.92 5.96 5.85 5.93 24.8M
2021-08-09 5.70 5.99 5.68 5.91 39.6M
2021-08-06 5.83 5.86 5.60 5.71 26.6M
2021-08-05 6.01 6.01 5.73 5.80 36.4M
2021-08-04 5.85 6.08 5.83 6.02 29.1M
2021-08-03 6.15 6.25 5.99 5.99 35.9M
2021-08-02 6.07 6.21 5.97 6.18 28.5M
2021-07-30 6.00 6.15 5.96 6.06 25.6M
2021-07-29 5.90 6.12 5.90 6.03 30.3M
2021-07-28 6.16 6.16 5.65 5.84 35.1M
2021-07-27 6.33 6.43 6.16 6.17 35.4M
2021-07-26 6.70 6.72 6.11 6.34 44.1M
2021-07-23 7.08 7.08 6.61 6.70 66.7M
2021-07-22 7.23 7.23 7.08 7.09 33.5M
2021-07-21 7.16 7.24 7.11 7.19 34.0M
2021-07-20 7.11 7.28 7.06 7.22 36.4M
2021-07-19 7.18 7.35 7.06 7.22 41.4M
2021-07-16 7.12 7.25 7.05 7.14 46.3M
2021-07-15 7.50 7.50 7.07 7.12 102.4M
2021-07-14 7.71 8.28 7.61 7.85 109.7M
2021-07-13 7.85 7.91 7.60 7.66 59.5M
2021-07-12 7.35 7.86 7.28 7.76 97.6M
2021-07-09 7.32 7.40 7.18 7.30 48.4M
2021-07-08 7.16 7.69 7.06 7.47 85.8M
2021-07-07 7.11 7.25 7.05 7.18 32.0M
2021-07-06 7.17 7.30 7.05 7.16 42.8M
2021-07-05 7.24 7.28 7.03 7.28 41.4M
2021-07-02 7.34 7.50 7.18 7.29 49.2M
2021-07-01 7.69 7.73 7.40 7.49 100.4M
2021-06-30 6.87 7.59 6.86 7.59 90.5M
2021-06-29 7.15 7.25 6.85 6.90 46.1M
2021-06-28 7.22 7.25 7.13 7.17 24.3M
2021-06-25 7.15 7.24 7.10 7.21 27.3M
2021-06-24 7.56 7.59 7.17 7.19 48.0M
2021-06-23 7.46 7.58 7.28 7.54 46.5M
2021-06-22 7.61 7.76 7.46 7.52 47.8M
2021-06-21 7.47 7.67 7.35 7.63 61.4M
2021-06-18 7.17 7.70 7.10 7.53 83.7M
2021-06-17 7.13 7.20 7.07 7.16 35.3M
2021-06-16 7.26 7.26 6.98 7.09 43.9M
2021-06-15 7.46 7.52 7.18 7.26 46.2M
2021-06-11 7.55 7.70 7.41 7.45 52.6M
2021-06-10 7.56 7.69 7.43 7.61 54.6M
2021-06-09 7.64 7.75 7.43 7.52 55.4M
2021-06-08 7.96 8.03 7.64 7.69 51.0M
2021-06-07 7.83 8.05 7.81 7.88 44.7M
2021-06-04 7.99 7.99 7.80 7.88 55.6M
2021-06-03 8.08 8.40 8.07 8.09 47.4M
2021-06-02 8.39 8.47 8.10 8.13 74.3M
2021-06-01 8.34 8.79 8.21 8.51 96.1M
2021-05-31 8.22 8.43 7.84 8.35 69.4M
2021-05-28 8.59 8.59 8.32 8.33 72.1M
2021-05-27 8.49 8.65 8.31 8.60 75.5M
2021-05-26 8.40 8.58 8.34 8.50 68.1M
2021-05-25 8.50 8.55 8.30 8.44 102.4M
2021-05-24 8.38 8.95 8.21 8.78 104.3M
2021-05-21 8.26 8.72 8.25 8.47 93.8M
2021-05-20 8.53 8.74 8.23 8.26 110.2M
2021-05-19 8.90 9.18 8.77 8.85 92.6M
2021-05-18 8.79 9.15 8.67 9.00 100.6M
2021-05-17 9.02 9.08 8.46 8.82 109.3M
2021-05-14 9.24 9.58 8.97 9.32 131.2M
2021-05-13 9.38 9.89 9.26 9.40 122.0M
2021-05-12 9.30 9.66 9.11 9.55 130.1M
2021-05-11 10.52 10.99 9.77 9.77 233.0M
2021-05-10 9.89 10.85 9.58 10.59 235.3M
2021-05-07 9.17 10.15 8.89 9.90 269.9M
2021-05-06 8.89 9.50 8.68 9.23 185.8M
2021-04-30 8.45 9.03 8.05 8.87 166.3M
2021-04-29 8.53 8.96 8.53 8.60 113.9M
2021-04-28 8.83 9.08 8.35 8.64 160.1M
2021-04-27 9.04 9.72 8.91 9.25 153.8M
2021-04-26 8.89 9.34 8.58 9.00 129.8M
2021-04-23 9.41 9.43 8.90 8.91 152.9M
2021-04-22 9.26 9.98 8.88 9.60 219.9M
2021-04-21 8.93 9.69 8.93 9.24 199.7M
2021-04-20 9.47 9.61 8.97 9.00 216.3M
2021-04-19 9.11 10.18 8.87 9.82 283.9M
2021-04-16 8.51 9.37 8.27 9.37 209.2M
2021-04-15 8.50 9.35 8.31 8.52 278.2M
2021-04-14 8.48 8.86 8.00 8.50 274.8M
2021-04-13 7.40 8.14 7.32 8.14 107.7M
2021-04-12 6.74 7.40 6.61 7.40 168.9M
2021-04-09 6.69 6.80 6.46 6.73 115.5M
2021-04-08 7.18 7.23 6.58 6.65 178.8M
2021-04-07 7.25 7.56 7.11 7.30 159.6M
2021-04-06 7.19 7.99 7.17 7.60 198.0M
2021-04-02 7.60 7.88 6.90 7.33 199.9M
2021-04-01 7.59 7.81 7.00 7.29 222.2M
2021-03-31 6.68 7.52 6.68 7.52 202.6M
2021-03-30 7.31 7.68 6.60 6.84 237.3M
2021-03-29 6.61 7.06 6.61 7.06 56.3M
2021-03-26 6.59 6.80 6.25 6.42 218.0M
2021-03-25 5.52 6.18 5.51 6.18 95.7M
2021-03-24 5.43 5.99 5.36 5.62 147.9M
2021-03-23 4.94 5.46 4.91 5.46 105.8M
2021-03-22 4.92 4.97 4.89 4.96 13.7M
2021-03-19 4.90 5.06 4.86 4.94 15.2M
2021-03-18 5.00 5.02 4.91 4.93 14.5M
2021-03-17 5.00 5.07 4.96 5.02 17.9M
2021-03-16 4.88 5.07 4.85 5.03 24.3M
2021-03-15 4.92 4.98 4.87 4.91 15.2M
2021-03-12 4.93 4.94 4.86 4.90 13.3M
2021-03-11 4.83 4.98 4.77 4.95 17.2M
2021-03-10 4.98 5.01 4.81 4.82 17.1M
2021-03-09 5.12 5.17 4.75 4.90 31.7M
2021-03-08 5.34 5.39 5.14 5.14 30.6M
2021-03-05 5.32 5.59 5.32 5.36 30.3M
2021-03-04 5.37 5.42 5.27 5.31 28.7M
2021-03-03 5.32 5.41 5.27 5.41 30.8M
2021-03-02 5.31 5.43 5.17 5.39 50.5M
2021-03-01 5.22 5.33 5.21 5.27 28.9M
2021-02-26 5.08 5.30 5.06 5.21 26.9M
2021-02-25 5.19 5.26 5.08 5.19 32.1M
2021-02-24 5.05 5.29 5.00 5.23 44.3M
2021-02-23 5.12 5.19 5.01 5.03 39.1M
2021-02-22 5.23 5.41 5.19 5.26 50.1M
2021-02-19 5.00 5.17 4.98 5.17 35.1M
2021-02-18 5.10 5.27 5.02 5.09 43.6M
2021-02-10 4.86 4.96 4.84 4.85 22.5M
2021-02-09 5.01 5.18 4.87 4.95 32.5M
2021-02-08 4.76 4.95 4.74 4.79 25.0M
2021-02-05 4.70 4.82 4.66 4.74 27.1M
2021-02-04 4.65 4.73 4.58 4.65 23.9M
2021-02-03 4.97 4.97 4.63 4.69 35.1M
2021-02-02 5.01 5.04 4.92 4.96 20.9M
2021-02-01 4.93 5.10 4.88 5.08 27.4M
2021-01-29 5.20 5.29 4.82 4.94 42.1M
2021-01-28 5.24 5.43 5.05 5.16 49.9M
2021-01-27 5.88 5.93 5.43 5.43 83.0M
2021-01-26 5.78 6.20 5.71 6.03 85.1M
2021-01-25 5.80 5.95 5.69 5.86 48.7M
2021-01-22 5.96 5.98 5.68 5.71 62.8M
2021-01-21 6.19 6.25 5.95 6.09 73.7M
2021-01-20 5.90 6.22 5.72 6.19 88.8M
2021-01-19 5.89 6.17 5.78 5.97 80.1M
2021-01-18 5.76 6.27 5.76 5.95 91.9M
2021-01-15 6.20 6.48 5.83 5.86 174.3M
2021-01-14 5.38 6.01 5.30 6.01 121.8M
2021-01-13 5.53 5.61 5.29 5.46 73.6M
2021-01-12 5.39 5.85 5.38 5.63 92.0M
2021-01-11 5.42 6.04 5.39 5.56 156.9M
2021-01-08 5.22 5.63 5.12 5.63 115.4M
2021-01-07 5.43 5.51 5.05 5.12 66.7M
2021-01-06 5.43 5.50 5.20 5.35 96.4M
2021-01-05 5.33 6.06 5.33 5.66 148.8M
2021-01-04 5.62 5.75 5.39 5.51 93.8M