证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

御银股份(002177)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 15.79 16.09 15.01 15.15 52125 818445 -0.70 -4.42%
2009-11-26 16.47 16.75 15.78 15.85 72392 1178587 -0.63 -3.82%
2009-11-25 15.60 16.50 15.60 16.48 53434 859078 0.88 5.64%
2009-11-24 16.77 16.88 15.30 15.60 72668 1192294 -1.09 -6.53%
2009-11-23 16.14 16.77 16.06 16.69 67384 1113974 0.56 3.47%
2009-11-20 16.00 16.29 15.86 16.13 44279 713413 0.04 0.25%
2009-11-19 15.69 16.14 15.59 16.09 48494 769107 0.47 3.01%
2009-11-18 16.00 16.00 15.56 15.62 40615 639348 -0.23 -1.45%
2009-11-17 16.36 16.36 15.81 15.85 58587 938310 -0.05 -0.31%
2009-11-13 15.51 15.90 15.42 15.90 37727 593924 0.31 1.99%
2009-11-12 15.58 15.82 15.42 15.59 43648 681795 0.09 0.58%
2009-11-11 15.69 15.69 15.32 15.50 32408 501915 -0.20 -1.27%
2009-11-10 15.75 15.86 15.60 15.70 31811 500490 0.00 0.00%
2009-11-09 15.63 15.73 15.40 15.70 35168 546655 0.07 0.45%
2009-11-06 15.90 16.26 15.61 15.63 57006 906814 -0.16 -1.01%
2009-11-05 15.82 15.92 15.63 15.79 37320 588640 -0.10 -0.63%
2009-11-04 15.90 16.10 15.70 15.89 67594 1073919 0.01 0.06%
2009-11-03 15.60 16.08 15.40 15.88 91124 1432785 0.26 1.67%
2009-11-02 14.59 15.77 14.50 15.62 97193 1476627 0.87 5.90%
2009-10-30 15.21 15.22 14.60 14.75 59478 885838 -0.45 -2.96%
2009-10-29 14.75 15.38 14.63 15.20 62086 937392 0.26 1.74%
2009-10-28 14.67 14.96 14.45 14.94 32342 475358 0.25 1.70%
2009-10-27 15.21 15.21 14.68 14.69 48898 730789 -0.61 -3.99%
2009-10-26 15.31 15.49 15.02 15.30 42176 641536 -0.14 -0.91%
2009-10-23 15.36 15.55 15.16 15.44 64632 993456 0.18 1.18%
2009-10-22 14.75 15.42 14.67 15.26 56943 862171 0.52 3.53%
2009-10-21 15.05 15.05 14.72 14.74 38801 576938 -0.36 -2.38%
2009-10-20 14.97 15.27 14.86 15.10 56935 856421 0.12 0.80%
2009-10-19 14.55 15.03 14.45 14.98 55510 822917 0.51 3.52%
2009-10-16 14.79 14.79 14.28 14.47 42617 615689 -0.30 -2.03%
2009-10-15 14.75 14.90 14.45 14.77 54534 799464 0.12 0.82%
2009-10-14 14.77 14.85 14.54 14.65 62616 918744 -0.10 -0.68%
2009-10-13 14.24 14.78 14.16 14.75 50968 745715 0.44 3.08%
2009-10-12 14.13 14.69 14.13 14.31 34250 493125 0.23 1.63%
2009-10-09 13.75 14.13 13.55 14.08 31060 431942 0.69 5.15%
2009-09-30 13.33 13.49 13.15 13.39 17000 227040 0.20 1.52%
2009-09-29 13.30 13.68 12.75 13.19 22936 301823 -0.32 -2.37%
2009-09-28 13.76 14.15 13.45 13.51 26013 360053 -0.19 -1.39%
N 2009-09-25 13.65 13.90 13.50 13.70 22223 306203 0.05 0.37%
2009-09-24 13.62 13.89 13.35 13.65 31130 424042 -0.12 -0.87%
N 2009-09-23 14.41 14.65 13.67 13.77 57286 806180 -0.91 -6.20%
N 2009-09-22 15.25 15.28 14.68 14.68 50132 752247 -0.50 -3.29%
2009-09-21 14.60 15.25 14.32 15.18 64435 962263 0.57 3.90%
N 2009-09-18 15.19 15.57 14.51 14.61 83576 1254666 -0.67 -4.38%
2009-09-17 14.43 15.77 14.43 15.28 104310 1581452 0.82 5.67%
2009-09-16 14.50 14.80 14.22 14.46 66462 965268 0.06 0.42%
2009-09-15 14.18 14.57 14.10 14.40 69928 1006120 0.15 1.05%
2009-09-14 13.78 14.46 13.78 14.25 73349 1041238 0.49 3.56%
2009-09-11 13.42 13.90 13.42 13.76 34159 469398 0.28 2.08%
2009-09-10 13.70 13.75 13.35 13.48 28929 391543 -0.30 -2.18%
2009-09-09 13.88 13.97 13.45 13.78 43438 593507 -0.07 -0.51%
2009-09-08 13.60 13.89 13.54 13.85 42572 586256 0.17 1.24%
2009-09-07 14.00 14.05 13.52 13.68 51670 712713 -0.14 -1.01%
2009-09-04 13.56 13.88 13.35 13.82 60401 824483 0.28 2.07%
2009-09-03 12.87 13.58 12.73 13.54 41601 551086 0.63 4.88%
2009-09-02 12.73 12.99 12.55 12.91 23354 298392 0.02 0.15%
2009-09-01 12.33 13.08 12.33 12.89 43846 561010 0.52 4.20%
2009-08-31 13.05 13.05 12.33 12.37 33351 420139 -0.84 -6.36%
2009-08-28 13.71 13.88 13.20 13.21 42948 575368 -0.61 -4.41%
2009-08-27 14.00 14.27 13.58 13.82 54747 763933 -0.30 -2.12%
2009-08-26 13.90 14.34 13.72 14.12 73575 1041560 0.14 1.00%
2009-08-25 13.50 14.02 12.95 13.98 71181 971857 0.35 2.57%
2009-08-24 13.34 13.88 13.07 13.63 61360 833277 0.43 3.26%
2009-08-21 12.29 13.35 12.15 13.20 51278 658754 0.93 7.58%
2009-08-20 11.80 12.35 11.70 12.27 33718 407715 0.59 5.05%
2009-08-19 12.35 12.48 11.63 11.68 27717 333601 -0.75 -6.03%
2009-08-18 11.65 12.62 11.60 12.43 40980 490705 -0.31 -2.43%
N 2009-08-14 13.59 13.60 12.71 12.74 32907 429167 -0.80 -5.91%
2009-08-13 13.38 13.67 13.20 13.54 22995 310010 0.26 1.96%
2009-08-12 14.36 14.36 13.20 13.28 34433 472915 -1.08 -7.52%
2009-08-11 14.24 14.50 14.10 14.36 42421 608060 0.08 0.56%
N 2009-08-10 13.79 14.36 13.50 14.28 38266 530588 0.65 4.77%
2009-08-07 13.61 13.94 13.60 13.63 30438 418739 -0.12 -0.87%
2009-08-06 14.22 14.23 13.50 13.75 40432 558188 -0.43 -3.03%
2009-08-05 14.16 14.46 13.88 14.18 41625 590058 0.02 0.14%
2009-08-04 14.65 14.69 13.98 14.16 73518 1044250 -0.54 -3.67%
2009-08-03 14.54 14.93 14.31 14.70 69464 1015335 0.12 0.82%
2009-07-31 14.87 14.96 14.13 14.58 98865 1433958 -0.08 -0.55%
2009-07-30 13.30 14.66 13.00 14.66 142969 1992250 1.33 9.98%
N 2009-07-29 13.34 14.10 12.61 13.33 101480 1374062 0.16 1.22%
N 2009-07-28 13.25 13.29 13.00 13.17 39393 516058 -0.03 -0.23%
2009-07-27 13.18 13.32 12.95 13.20 45929 602978 0.12 0.92%
2009-07-24 12.83 13.15 12.66 13.08 57510 744443 0.36 2.83%
2009-07-23 12.50 12.80 12.50 12.72 23113 293587 0.25 2.00%
2009-07-22 12.39 12.72 12.38 12.47 34373 431606 0.08 0.65%
2009-07-21 13.00 13.00 12.35 12.39 43799 554138 -0.62 -4.77%
2009-07-20 12.77 13.09 12.77 13.01 36754 476509 0.25 1.96%
2009-07-17 12.89 13.05 12.63 12.76 33461 428413 -0.14 -1.08%
2009-07-16 13.41 13.45 12.78 12.90 45584 595789 -0.39 -2.94%
2009-07-15 13.00 13.40 12.91 13.29 54140 716010 0.41 3.18%
2009-07-14 12.85 13.05 12.80 12.88 41971 540936 -0.03 -0.23%
N 2009-07-13 13.06 13.39 12.78 12.91 80108 1042428 -0.09 -0.69%
2009-07-10 12.44 13.15 12.44 13.00 71218 916880 0.56 4.50%
N 2009-07-09 12.23 12.58 12.05 12.44 72372 894131 0.12 0.97%
N 2009-07-08 11.95 12.60 11.74 12.32 139535 1698625 0.69 5.93%
N 2009-07-07 11.18 11.74 11.16 11.63 54704 626188 0.45 4.03%
2009-07-06 11.40 11.59 11.15 11.18 29803 336930 -0.22 -1.93%
2009-07-03 11.28 11.48 11.22 11.40 37219 422360 0.04 0.35%
2009-07-02 11.08 11.38 11.08 11.36 29923 337086 0.24 2.16%
2009-07-01 11.02 11.27 11.02 11.12 17520 194986 0.03 0.27%
2009-06-30 11.30 11.36 11.04 11.09 22117 245918 -0.14 -1.25%
2009-06-29 11.31 11.44 11.03 11.23 25034 281632 0.04 0.36%
2009-06-26 11.34 11.54 11.10 11.19 34156 384774 -0.14 -1.24%
2009-06-25 11.67 11.67 11.30 11.33 32331 371219 -0.31 -2.66%
2009-06-24 11.60 11.78 11.40 11.64 50131 579117 -0.13 -1.10%
N 2009-06-23 11.30 12.17 11.02 11.77 127268 1493388 0.26 2.26%
2009-06-22 10.69 11.65 10.69 11.51 84563 941321 0.83 7.77%
2009-06-19 10.60 10.68 10.41 10.68 28729 303569 0.08 0.76%
2009-06-18 10.52 10.75 10.48 10.60 31044 329991 0.07 0.67%
2009-06-17 10.49 10.55 10.41 10.53 14343 150464 0.04 0.38%
2009-06-16 10.36 10.56 10.36 10.49 13534 141745 0.05 0.48%
2009-06-15 10.34 10.51 10.31 10.44 15969 166241 0.14 1.36%
2009-06-12 10.66 10.72 10.28 10.30 26098 273688 -0.38 -3.56%
2009-06-11 10.76 10.94 10.67 10.68 20985 226835 -0.17 -1.57%
2009-06-10 10.64 10.87 10.52 10.85 28261 302278 0.20 1.88%
2009-06-09 10.58 10.72 10.50 10.65 16051 170082 0.01 0.09%
2009-06-08 10.70 10.88 10.50 10.64 20958 222967 -0.06 -0.56%
2009-06-05 10.88 10.99 10.66 10.70 28404 307362 -0.24 -2.19%
2009-06-04 10.89 10.95 10.51 10.94 32177 345407 0.02 0.18%
2009-06-03 11.08 11.27 10.86 10.92 31085 342358 -5.67 -34.18%
2009-06-02 17.14 17.14 16.58 16.59 38937 654561 -0.10 -0.60%