御银股份

002177
🏛️ 中国 →
7.45
最后更新: 2025-09-30
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
2023-12-29 4.45 4.49 4.41 4.44 49.6M
2023-12-28 4.41 4.55 4.33 4.48 63.4M
2023-12-27 4.33 4.49 4.22 4.47 67.2M
2023-12-26 4.51 4.57 4.33 4.39 73.9M
2023-12-25 4.54 4.75 4.50 4.51 117.6M
2023-12-22 4.26 4.65 4.18 4.46 110.3M
2023-12-21 4.25 4.32 4.19 4.29 42.8M
2023-12-20 4.41 4.56 4.26 4.26 65.5M
2023-12-19 4.30 4.42 4.25 4.35 66.5M
2023-12-18 4.32 4.38 4.28 4.30 47.1M
2023-12-15 4.38 4.45 4.26 4.34 110.2M
2023-12-14 4.03 4.42 4.03 4.42 80.0M
2023-12-13 4.07 4.09 4.02 4.02 13.9M
2023-12-12 4.04 4.12 4.02 4.08 19.9M
2023-12-11 3.93 4.07 3.92 4.05 25.7M
2023-12-08 4.10 4.10 3.96 3.97 30.9M
2023-12-07 4.09 4.15 4.07 4.10 27.1M
2023-12-06 4.08 4.19 4.06 4.12 47.1M
2023-12-05 4.10 4.36 4.01 4.15 60.5M
2023-12-04 4.02 4.12 4.01 4.10 19.0M
2023-12-01 3.96 4.04 3.93 4.02 15.0M
2023-11-30 3.99 4.02 3.92 3.95 13.0M
2023-11-29 4.04 4.05 3.98 3.99 14.0M
2023-11-28 4.05 4.09 4.01 4.04 15.0M
2023-11-27 4.12 4.13 4.05 4.06 15.9M
2023-11-24 4.19 4.20 4.08 4.09 22.9M
2023-11-23 4.18 4.21 4.13 4.19 18.9M
2023-11-22 4.20 4.28 4.18 4.19 22.1M
2023-11-21 4.22 4.28 4.19 4.21 22.0M
2023-11-20 4.21 4.22 4.18 4.20 11.9M
2023-11-17 4.21 4.21 4.16 4.20 15.1M
2023-11-16 4.20 4.24 4.17 4.21 11.8M
2023-11-15 4.28 4.29 4.21 4.22 13.3M
2023-11-14 4.18 4.26 4.17 4.24 16.5M
2023-11-13 4.16 4.20 4.13 4.19 13.8M
2023-11-10 4.14 4.18 4.12 4.13 12.2M
2023-11-09 4.19 4.25 4.15 4.16 16.9M
2023-11-08 4.16 4.25 4.16 4.19 20.9M
2023-11-07 4.15 4.19 4.13 4.17 15.4M
2023-11-06 4.10 4.18 4.10 4.17 21.6M
2023-11-03 4.05 4.09 4.04 4.07 13.2M
2023-11-02 4.06 4.10 4.05 4.06 15.8M
2023-11-01 4.07 4.10 4.03 4.05 11.7M
2023-10-31 4.06 4.11 4.04 4.07 18.7M
2023-10-30 3.99 4.08 3.97 4.06 20.4M
2023-10-27 4.01 4.04 3.95 4.02 21.0M
2023-10-26 4.03 4.06 3.98 4.02 17.0M
2023-10-25 3.95 4.06 3.91 4.03 25.7M
2023-10-24 3.78 3.96 3.78 3.93 27.7M
2023-10-23 3.88 3.89 3.76 3.78 20.4M
2023-10-20 3.91 3.99 3.88 3.88 17.3M
2023-10-19 3.92 4.03 3.91 3.93 20.3M
2023-10-18 4.12 4.12 3.97 3.98 38.5M
2023-10-17 4.09 4.19 4.06 4.15 50.3M
2023-10-16 4.09 4.10 4.02 4.04 15.9M
2023-10-13 4.10 4.14 4.08 4.09 18.8M
2023-10-12 4.11 4.13 4.08 4.12 18.6M
2023-10-11 4.10 4.16 4.01 4.09 25.2M
2023-10-10 4.04 4.12 4.01 4.08 27.6M
2023-10-09 4.01 4.06 3.99 4.00 19.9M
2023-09-28 4.00 4.04 3.91 4.03 39.7M
2023-09-27 4.07 4.14 4.04 4.11 19.4M
2023-09-26 4.03 4.11 4.03 4.07 19.0M
2023-09-25 4.14 4.15 4.05 4.07 19.8M
2023-09-22 4.06 4.17 4.06 4.16 24.7M
2023-09-21 4.08 4.14 4.05 4.08 16.7M
2023-09-20 4.14 4.15 4.08 4.09 18.7M
2023-09-19 4.19 4.20 4.09 4.11 41.9M
2023-09-18 4.26 4.35 4.21 4.30 21.9M
2023-09-15 4.29 4.32 4.26 4.26 19.2M
2023-09-14 4.38 4.39 4.25 4.30 30.5M
2023-09-13 4.51 4.51 4.35 4.39 37.5M
2023-09-12 4.53 4.58 4.50 4.51 23.9M
2023-09-11 4.54 4.59 4.47 4.56 26.6M
2023-09-08 4.60 4.62 4.47 4.54 33.1M
2023-09-07 4.76 4.77 4.60 4.61 49.4M
2023-09-06 4.78 4.87 4.75 4.79 36.8M
2023-09-05 4.89 4.89 4.76 4.77 52.6M
2023-09-04 4.93 4.99 4.81 4.93 68.8M
2023-09-01 5.16 5.28 4.93 4.98 95.2M
2023-08-31 5.11 5.37 5.06 5.15 122.4M
2023-08-30 4.85 5.43 4.78 5.27 184.8M
2023-08-29 4.75 4.99 4.74 4.94 104.0M
2023-08-28 5.36 5.36 4.87 4.88 149.9M
2023-08-25 4.57 4.94 4.53 4.87 109.6M
2023-08-24 4.58 4.76 4.53 4.68 64.0M
2023-08-23 4.66 4.67 4.55 4.55 46.6M
2023-08-22 4.60 4.73 4.59 4.73 70.1M
2023-08-21 4.53 4.68 4.53 4.55 48.7M
2023-08-18 4.72 4.79 4.52 4.52 76.6M
2023-08-17 4.71 4.85 4.71 4.75 69.0M
2023-08-16 4.91 5.00 4.72 4.78 109.3M
2023-08-15 4.87 5.21 4.79 5.10 145.3M
2023-08-14 5.16 5.17 4.82 4.87 149.3M
2023-08-11 5.75 5.75 5.16 5.23 217.1M
2023-08-10 5.09 5.60 4.93 5.60 263.7M
2023-08-09 4.69 5.09 4.62 5.09 77.5M
2023-08-08 4.81 4.85 4.63 4.63 89.9M
2023-08-07 4.73 5.05 4.63 4.87 148.6M
2023-08-04 4.56 4.98 4.50 4.85 185.8M
2023-08-03 4.47 4.54 4.39 4.53 67.5M
2023-08-02 4.28 4.69 4.26 4.54 107.5M
2023-08-01 4.26 4.41 4.20 4.29 48.6M
2023-07-31 4.30 4.37 4.22 4.27 56.1M
2023-07-28 4.06 4.47 3.99 4.35 89.8M
2023-07-27 4.16 4.16 4.05 4.06 26.5M
2023-07-26 4.25 4.28 4.13 4.16 39.1M
2023-07-25 4.16 4.42 4.13 4.29 60.6M
2023-07-24 4.06 4.16 4.03 4.13 20.7M
2023-07-21 4.08 4.14 4.06 4.07 19.8M
2023-07-20 4.17 4.22 4.10 4.11 27.1M
2023-07-19 4.11 4.18 4.11 4.14 19.0M
2023-07-18 4.24 4.25 4.11 4.16 33.9M
2023-07-17 4.11 4.25 4.06 4.17 43.2M
2023-07-14 4.01 4.14 3.98 4.10 33.7M
2023-07-13 3.99 4.03 3.96 3.99 16.5M
2023-07-12 4.05 4.07 3.95 3.96 29.1M
2023-07-11 4.05 4.08 4.03 4.05 18.6M
2023-07-10 4.06 4.07 4.03 4.07 16.0M
2023-07-07 4.09 4.11 4.02 4.04 26.8M
2023-07-06 4.14 4.19 4.08 4.11 35.2M
2023-07-05 4.04 4.26 4.02 4.18 59.6M
2023-07-04 4.03 4.10 3.98 4.06 32.4M
2023-07-03 3.97 4.09 3.96 4.02 34.5M
2023-06-30 3.91 4.00 3.87 3.96 28.9M
2023-06-29 3.84 4.00 3.81 3.91 35.8M
2023-06-28 3.90 3.91 3.75 3.86 35.3M
2023-06-27 3.86 3.93 3.85 3.90 25.4M
2023-06-26 4.00 4.00 3.82 3.87 44.0M
2023-06-21 4.08 4.17 4.03 4.05 47.8M
2023-06-20 4.10 4.17 4.03 4.03 54.1M
2023-06-19 4.13 4.18 4.06 4.11 75.9M
2023-06-16 4.34 4.37 4.11 4.23 152.4M
2023-06-15 4.01 4.46 3.96 4.46 158.8M
2023-06-14 4.57 4.57 3.96 4.05 187.8M
2023-06-13 4.26 4.26 4.26 4.26 7.0M
2023-06-12 3.87 3.87 3.87 3.87 16.8M
2023-06-08 3.60 3.62 3.44 3.52 21.5M
2023-06-07 3.50 3.63 3.49 3.62 25.8M
2023-06-06 3.68 3.68 3.53 3.53 35.0M
2023-06-05 3.85 3.85 3.68 3.72 39.4M
2023-06-02 3.62 3.69 3.62 3.67 10.1M
2023-06-01 3.65 3.66 3.59 3.63 11.6M
2023-05-31 3.66 3.71 3.61 3.64 14.8M
2023-05-30 3.55 3.66 3.53 3.63 18.7M
2023-05-29 3.46 3.59 3.43 3.56 20.4M
2023-05-26 3.42 3.47 3.38 3.42 13.2M
2023-05-25 3.44 3.47 3.37 3.38 24.4M
2023-05-24 3.46 3.58 3.43 3.55 14.9M
2023-05-23 3.49 3.56 3.43 3.49 13.4M
2023-05-22 3.45 3.48 3.39 3.47 11.1M
2023-05-19 3.39 3.49 3.34 3.47 9.6M
2023-05-18 3.33 3.41 3.31 3.40 9.6M
2023-05-17 3.21 3.32 3.21 3.31 9.4M
2023-05-16 3.39 3.40 3.23 3.23 20.9M
2023-05-15 3.37 3.41 3.34 3.40 9.4M
2023-05-12 3.41 3.46 3.38 3.38 14.8M
2023-05-11 3.31 3.43 3.31 3.37 20.7M
2023-05-10 3.38 3.43 3.32 3.40 15.8M
2023-05-09 3.66 3.68 3.44 3.44 28.2M
2023-05-08 3.67 3.78 3.61 3.62 21.0M
2023-05-05 3.66 3.72 3.53 3.68 29.4M
2023-05-04 3.49 3.61 3.46 3.61 23.0M
2023-04-28 3.49 3.51 3.36 3.44 21.5M
2023-04-27 3.49 3.57 3.44 3.47 18.6M
2023-04-26 3.43 3.51 3.28 3.44 17.9M
2023-04-25 3.59 3.59 3.40 3.44 26.6M
2023-04-24 3.45 3.59 3.39 3.58 27.2M
2023-04-21 3.52 3.55 3.36 3.42 22.2M
2023-04-20 3.59 3.59 3.45 3.52 28.0M
2023-04-19 3.42 3.59 3.40 3.59 38.0M
2023-04-18 3.40 3.52 3.38 3.42 19.5M
2023-04-17 3.31 3.42 3.30 3.40 19.7M
2023-04-14 3.20 3.34 3.19 3.33 23.3M
2023-04-13 3.19 3.20 3.15 3.18 8.5M
2023-04-12 3.20 3.21 3.18 3.20 6.1M
2023-04-11 3.20 3.20 3.13 3.19 7.2M
2023-04-10 3.20 3.21 3.17 3.18 7.8M
2023-04-07 3.20 3.23 3.17 3.21 8.3M
2023-04-06 3.18 3.26 3.15 3.20 13.0M
2023-04-04 3.08 3.23 3.07 3.18 20.9M
2023-04-03 3.04 3.09 3.03 3.09 8.3M
2023-03-31 3.06 3.06 3.03 3.05 5.8M
2023-03-30 3.08 3.09 3.01 3.04 9.7M
2023-03-29 3.02 3.08 3.02 3.08 10.0M
2023-03-28 3.05 3.06 3.02 3.02 7.0M
2023-03-27 3.07 3.07 3.02 3.06 9.0M
2023-03-24 3.07 3.08 3.05 3.07 4.8M
2023-03-23 3.07 3.08 3.05 3.08 4.9M
2023-03-22 3.09 3.09 3.06 3.07 5.3M
2023-03-21 3.05 3.09 3.04 3.09 5.7M
2023-03-20 3.09 3.10 3.05 3.07 5.0M
2023-03-17 3.07 3.11 3.06 3.09 9.2M
2023-03-16 3.07 3.08 3.03 3.06 7.8M
2023-03-15 3.09 3.10 3.06 3.09 6.2M
2023-03-14 3.15 3.16 2.99 3.08 17.9M
2023-03-13 3.13 3.15 3.11 3.14 7.9M
2023-03-10 3.10 3.17 3.08 3.11 9.8M
2023-03-09 3.15 3.15 3.08 3.10 8.8M
2023-03-08 3.06 3.15 3.05 3.14 13.8M
2023-03-07 3.07 3.09 3.06 3.06 9.1M
2023-03-06 3.12 3.12 3.07 3.08 7.2M
2023-03-03 3.12 3.13 3.09 3.12 6.9M
2023-03-02 3.13 3.17 3.11 3.11 7.7M
2023-03-01 3.08 3.14 3.08 3.14 9.8M
2023-02-28 3.07 3.08 3.06 3.08 6.2M
2023-02-27 3.07 3.11 3.05 3.08 6.5M
2023-02-24 3.09 3.09 3.04 3.08 6.0M
2023-02-23 3.10 3.11 3.06 3.08 7.8M
2023-02-22 3.06 3.12 3.06 3.10 8.2M
2023-02-21 3.10 3.12 3.07 3.08 8.4M
2023-02-20 3.07 3.11 3.01 3.10 16.7M
2023-02-17 3.17 3.17 3.09 3.10 14.6M
2023-02-16 3.21 3.27 3.10 3.15 20.6M
2023-02-15 3.20 3.30 3.19 3.21 24.7M
2023-02-14 3.30 3.30 3.14 3.15 40.6M
2023-02-13 3.25 3.33 3.23 3.31 14.1M
2023-02-10 3.17 3.28 3.16 3.25 15.7M
2023-02-09 3.16 3.19 3.15 3.18 10.1M
2023-02-08 3.17 3.18 3.15 3.17 7.6M
2023-02-07 3.18 3.18 3.13 3.17 10.3M
2023-02-06 3.17 3.20 3.13 3.16 12.5M
2023-02-03 3.14 3.17 3.11 3.16 17.9M
2023-02-02 3.22 3.24 3.10 3.11 41.9M
2023-02-01 3.23 3.27 3.19 3.26 19.8M
2023-01-31 3.41 3.42 3.21 3.21 45.8M
2023-01-30 3.42 3.44 3.35 3.38 14.4M
2023-01-20 3.35 3.42 3.34 3.39 10.3M
2023-01-19 3.30 3.37 3.28 3.35 10.0M
2023-01-18 3.30 3.31 3.25 3.31 10.4M
2023-01-17 3.23 3.32 3.20 3.30 19.1M
2023-01-16 3.15 3.26 3.15 3.23 11.5M
2023-01-13 3.13 3.19 3.13 3.17 7.9M
2023-01-12 3.17 3.17 3.12 3.14 6.6M
2023-01-11 3.11 3.21 3.11 3.15 12.2M
2023-01-10 3.12 3.14 3.09 3.12 4.5M
2023-01-09 3.14 3.18 3.11 3.12 7.8M
2023-01-06 3.18 3.19 3.11 3.14 8.5M
2023-01-05 3.22 3.23 3.16 3.17 8.0M
2023-01-04 3.20 3.20 3.14 3.19 12.6M
2023-01-03 3.06 3.23 3.06 3.19 16.6M