银都股份 sh.603277
12.49
-1.26%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.20 | 17.28 | 16.75 | 17.00 | -1.22% | 0.40 | 0.39% |
| 2025-11-19 | 17.45 | 17.55 | 17.21 | 17.21 | -2.05% | 0.21 | 0.20% |
| 2025-11-18 | 17.62 | 17.62 | 17.35 | 17.57 | -0.62% | 0.22 | 0.20% |
| 2025-11-17 | 17.69 | 17.74 | 17.38 | 17.68 | -0.11% | 0.17 | 0.16% |
| 2025-11-14 | 17.58 | 17.82 | 17.50 | 17.70 | 0.00% | 0.18 | 0.17% |
| 2025-11-13 | 17.74 | 17.74 | 17.50 | 17.70 | -0.17% | 0.24 | 0.22% |
| 2025-11-12 | 17.44 | 17.78 | 17.33 | 17.73 | +1.78% | 0.34 | 0.32% |
| 2025-11-11 | 17.45 | 17.48 | 17.30 | 17.42 | -0.06% | 0.24 | 0.22% |
| 2025-11-10 | 17.75 | 17.75 | 17.30 | 17.43 | -1.80% | 0.40 | 0.38% |
| 2025-11-07 | 17.94 | 17.95 | 17.70 | 17.75 | -1.22% | 0.20 | 0.18% |
| 2025-11-06 | 17.98 | 18.04 | 17.77 | 17.97 | 0.00% | 0.27 | 0.25% |
| 2025-11-05 | 17.90 | 18.07 | 17.76 | 17.97 | +0.22% | 0.17 | 0.16% |
| 2025-11-04 | 18.02 | 18.12 | 17.81 | 17.93 | -0.72% | 0.21 | 0.19% |
| 2025-11-03 | 18.17 | 18.21 | 17.93 | 18.06 | -0.77% | 0.29 | 0.27% |
| 2025-10-31 | 18.01 | 18.28 | 17.86 | 18.20 | +1.00% | 0.40 | 0.37% |
| 2025-10-30 | 17.99 | 18.16 | 17.80 | 18.02 | -0.77% | 0.41 | 0.38% |
| 2025-10-29 | 18.79 | 18.79 | 17.70 | 18.16 | -3.86% | 1.21 | 1.11% |
| 2025-10-28 | 18.64 | 18.89 | 18.29 | 18.89 | +1.34% | 0.61 | 0.54% |
| 2025-10-27 | 18.40 | 18.68 | 18.23 | 18.64 | +2.31% | 0.53 | 0.47% |
| 2025-10-24 | 18.06 | 18.26 | 17.97 | 18.22 | +0.83% | 0.32 | 0.28% |