银轮股份（002126）历史行情

以下为银轮股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	32.730	32.970	33.440	31.010	0.030	0.091%	21.89万	0.00亿	0.000%
2026-10-08	33.900	32.940	34.280	32.550	-1.010	-2.975%	17.14万	0.00亿	0.000%
2026-10-07	34.500	33.950	34.790	33.800	-0.250	-0.731%	1,249.60万	4.27亿	1.572%
2026-10-06	34.500	33.950	34.790	33.800	-0.250	-0.731%	1,249.60万	4.27亿	1.572%
2026-10-05	34.500	33.950	34.790	33.800	-0.250	-0.731%	1,249.60万	4.27亿	1.572%
2026-10-02	34.500	33.950	34.790	33.800	-0.250	-0.731%	1,249.60万	4.27亿	1.572%
2026-10-01	34.500	33.950	34.790	33.800	-0.250	-0.731%	1,249.60万	4.27亿	1.572%
2026-09-30	34.500	33.950	34.790	33.800	-0.250	-0.731%	12.50万	0.00亿	0.000%
2026-09-29	34.400	34.200	34.970	34.000	-0.170	-0.495%	11.64万	0.00亿	0.000%
2026-09-28	36.110	34.370	36.320	34.000	-1.740	-4.819%	20.56万	0.00亿	0.000%
2026-09-27	38.120	36.110	38.170	36.030	-2.220	-5.792%	1,919.14万	7.09亿	2.414%
2026-09-24	38.120	36.110	38.170	36.030	-2.220	-5.792%	19.19万	0.00亿	0.000%
2026-09-23	38.300	38.330	38.750	38.220	-0.210	-0.545%	7.70万	0.00亿	0.000%
2026-09-22	39.140	38.540	39.600	38.470	-0.560	-1.432%	13.67万	0.00亿	0.000%
2026-09-21	39.470	39.100	39.750	39.040	-0.270	-0.686%	11.88万	0.00亿	0.000%
2026-09-18	39.500	39.370	39.800	38.450	0.920	2.393%	12.99万	0.00亿	0.000%
2026-09-17	38.300	38.450	39.190	38.080	0.020	0.052%	11.20万	0.00亿	0.000%
2026-09-16	38.500	38.430	38.930	37.810	0.000	0.000%	11.89万	0.00亿	0.000%
2026-09-15	38.850	38.430	39.120	38.010	-0.420	-1.081%	7.90万	0.00亿	0.000%
2026-09-14	38.500	38.850	39.250	38.200	0.080	0.206%	7.81万	0.00亿	0.000%
2026-09-11	39.000	38.770	39.200	37.900	-0.770	-1.947%	14.04万	0.00亿	0.000%
2026-09-10	40.060	39.540	40.270	39.400	-0.860	-2.129%	13.55万	0.00亿	0.000%
2026-09-09	40.250	40.400	41.050	40.040	0.300	0.748%	9.97万	0.00亿	0.000%
2026-09-08	42.000	40.100	42.210	40.010	-2.190	-5.179%	21.07万	0.00亿	0.000%
2026-09-07	41.670	42.290	42.880	41.490	0.620	1.488%	19.21万	0.00亿	0.000%
2026-09-04	44.490	41.670	44.500	41.510	-2.420	-5.489%	20.41万	0.00亿	0.000%
2026-09-03	43.400	44.090	44.660	42.670	1.020	2.368%	19.83万	0.00亿	0.000%
2026-09-02	41.500	43.070	43.660	41.030	1.160	2.768%	20.04万	0.00亿	0.000%
2026-09-01	41.870	41.910	42.620	41.210	0.040	0.096%	19.25万	0.00亿	0.000%
2026-08-31	40.070	41.870	42.230	39.500	0.950	2.322%	14.10万	0.00亿	0.000%
2026-08-28	42.310	40.920	42.580	40.620	-1.380	-3.262%	13.44万	0.00亿	0.000%
2026-08-27	41.000	42.300	42.450	40.500	1.560	3.829%	17.01万	0.00亿	0.000%
2026-08-26	40.880	40.740	41.350	39.870	-0.460	-1.117%	13.90万	0.00亿	0.000%
2026-08-25	38.040	41.200	41.790	37.800	2.800	7.292%	23.70万	0.00亿	0.000%
2026-08-24	40.070	38.400	40.100	38.030	-1.670	-4.168%	18.09万	0.00亿	0.000%
2026-08-21	39.700	40.070	40.860	39.400	0.110	0.275%	13.02万	0.00亿	0.000%
2026-08-20	40.880	39.960	40.900	39.600	-0.200	-0.498%	12.06万	0.00亿	0.000%
2026-08-19	43.040	40.160	43.350	40.010	-3.710	-8.457%	18.06万	0.00亿	0.000%
2026-08-18	44.460	43.870	45.100	42.920	-0.590	-1.327%	13.66万	0.00亿	0.000%
2026-08-17	42.490	44.460	45.500	41.660	2.480	5.908%	19.76万	0.00亿	0.000%
2026-08-14	41.620	41.980	43.030	41.400	0.520	1.254%	15.21万	0.00亿	0.000%
2026-08-13	42.490	41.460	43.500	41.460	-1.030	-2.424%	12.26万	0.00亿	0.000%
2026-08-12	41.770	42.490	42.860	41.300	0.780	1.870%	12.92万	0.00亿	0.000%
2026-08-11	41.500	41.710	42.800	40.600	-0.170	-0.406%	19.17万	0.00亿	0.000%
2026-08-10	41.380	41.880	42.200	40.390	0.570	1.380%	22.72万	0.00亿	0.000%
2026-08-07	40.930	41.310	41.830	40.150	0.400	0.978%	15.02万	0.00亿	0.000%
2026-08-06	40.620	40.910	41.560	39.800	-0.280	-0.680%	18.82万	0.00亿	0.000%
2026-08-05	39.690	41.190	41.550	39.420	1.590	4.015%	24.72万	0.00亿	0.000%
2026-08-04	38.320	39.600	40.230	37.500	1.710	4.513%	19.42万	0.00亿	0.000%
2026-08-03	38.440	37.890	38.940	37.510	-0.550	-1.431%	11.82万	0.00亿	0.000%
2026-07-31	38.860	38.440	39.580	38.300	1.360	3.668%	20.13万	0.00亿	0.000%
2026-07-30	39.070	37.080	39.870	36.600	-2.630	-6.623%	32.61万	0.00亿	0.000%
2026-07-29	38.400	39.710	40.160	37.540	0.760	1.951%	21.23万	0.00亿	0.000%
2026-07-28	41.050	38.950	41.900	38.780	-3.030	-7.218%	22.75万	0.00亿	0.000%
2026-07-27	41.330	41.980	42.390	40.660	1.080	2.641%	15.10万	0.00亿	0.000%
2026-07-24	41.600	40.900	42.500	40.760	-1.300	-3.081%	15.32万	0.00亿	0.000%
2026-07-23	40.500	42.200	43.360	40.000	1.700	4.198%	26.68万	0.00亿	0.000%
2026-07-22	43.110	40.500	43.630	40.280	-3.160	-7.238%	27.79万	0.00亿	0.000%
2026-07-21	41.990	43.660	44.000	41.390	2.160	5.205%	27.00万	0.00亿	0.000%
2026-07-20	43.300	41.500	44.330	40.550	-1.750	-4.046%	29.28万	0.00亿	0.000%
2026-07-17	47.570	43.250	47.950	43.250	-4.810	-10.008%	32.30万	0.00亿	0.000%
2026-07-16	48.770	48.060	50.490	47.440	-1.060	-2.158%	18.52万	0.00亿	0.000%
2026-07-15	51.630	49.120	52.810	48.940	-2.880	-5.538%	24.69万	0.00亿	0.000%
2026-07-14	50.030	52.000	52.290	49.000	1.500	2.970%	19.08万	0.00亿	0.000%
2026-07-13	53.990	50.500	54.600	50.270	-4.000	-7.339%	24.68万	0.00亿	0.000%
2026-07-10	54.600	54.500	57.080	53.600	0.410	0.758%	28.84万	0.00亿	0.000%
2026-07-09	52.500	54.090	54.520	51.520	2.390	4.623%	23.28万	0.00亿	0.000%
2026-07-08	53.390	51.700	54.200	50.570	-1.790	-3.346%	24.42万	0.00亿	0.000%
2026-07-07	55.210	53.490	57.200	53.050	-1.710	-3.098%	35.04万	0.00亿	0.000%
2026-07-06	54.500	55.200	58.530	54.300	1.990	3.740%	68.08万	0.00亿	0.000%
2026-07-03	50.660	53.210	54.500	50.300	2.730	5.408%	42.63万	0.00亿	0.000%
2026-07-02	47.010	50.480	52.140	46.500	3.080	6.498%	44.17万	0.00亿	0.000%
2026-07-01	49.850	47.400	50.790	47.050	-2.400	-4.819%	29.15万	0.00亿	0.000%
2026-06-30	46.330	49.800	51.000	45.890	3.200	6.867%	29.29万	0.00亿	0.000%
2026-06-29	49.280	46.600	51.960	46.080	-2.750	-5.572%	29.72万	0.00亿	0.000%
2026-06-26	49.270	49.350	51.730	48.670	-0.320	-0.644%	18.32万	0.00亿	0.000%
2026-06-25	49.580	49.670	51.350	47.700	0.040	0.081%	23.72万	0.00亿	0.000%
2026-06-24	48.480	49.630	50.350	47.220	1.060	2.182%	23.25万	0.00亿	0.000%
2026-06-23	51.030	48.570	51.990	48.130	-0.560	-1.140%	26.93万	0.00亿	0.000%
2026-06-22	55.110	49.130	56.100	47.500	-3.600	-6.827%	44.22万	0.00亿	0.000%
2026-06-18	53.430	52.730	54.600	52.530	-0.710	-1.329%	20.97万	0.00亿	0.000%
2026-06-17	50.430	53.440	53.600	49.830	2.930	5.801%	21.05万	0.00亿	0.000%
2026-06-16	49.170	50.510	50.800	48.500	1.420	2.893%	21.24万	0.00亿	0.000%
2026-06-15	47.800	49.090	49.180	47.600	1.880	3.982%	17.38万	0.00亿	0.000%
2026-06-12	47.600	47.210	49.630	47.210	0.400	0.855%	22.33万	0.00亿	0.000%
2026-06-11	46.640	46.810	47.660	46.200	-0.160	-0.341%	10.96万	0.00亿	0.000%
2026-06-10	49.010	46.970	49.170	46.800	-2.480	-5.015%	16.71万	0.00亿	0.000%
2026-06-09	48.730	49.450	49.580	46.800	1.570	3.279%	18.15万	0.00亿	0.000%
2026-06-08	48.200	47.880	49.580	47.320	-2.180	-4.355%	17.38万	0.00亿	0.000%
2026-06-05	50.800	50.060	51.680	48.600	-0.710	-1.398%	24.16万	0.00亿	0.000%
2026-06-04	48.830	50.770	51.500	48.010	1.920	3.930%	30.99万	0.00亿	0.000%
2026-06-03	50.650	48.850	50.680	48.340	-1.340	-2.670%	23.25万	0.00亿	0.000%
2026-06-02	49.910	50.190	51.640	49.590	0.290	0.581%	20.25万	0.00亿	0.000%
2026-06-01	50.170	49.900	52.010	49.500	-0.020	-0.040%	20.27万	0.00亿	0.000%
2026-05-29	53.470	49.920	54.380	49.480	-3.080	-5.811%	21.87万	0.00亿	0.000%
2026-05-28	54.040	53.000	54.210	51.760	-1.220	-2.250%	21.74万	0.00亿	0.000%
2026-05-27	56.000	54.220	57.240	53.200	-2.260	-4.001%	27.25万	0.00亿	0.000%
2026-05-26	57.540	56.480	57.670	55.220	-1.410	-2.436%	24.93万	0.00亿	0.000%
2026-05-25	59.280	57.890	59.510	56.010	-1.100	-1.865%	25.83万	0.00亿	0.000%
2026-05-22	59.650	58.990	60.000	57.470	-0.552	-0.927%	28.26万	0.00亿	0.000%
2026-05-21	58.412	59.542	61.882	58.412	1.510	2.602%	53.37万	0.00亿	0.000%
2026-05-20	52.432	58.032	58.032	52.162	5.290	10.030%	37.35万	0.00亿	0.000%
2026-05-19	52.282	52.742	53.152	51.432	0.460	0.880%	19.75万	0.00亿	0.000%
2026-05-18	48.882	52.282	52.872	48.682	3.000	6.087%	30.52万	0.00亿	0.000%
2026-05-15	50.582	49.282	51.152	48.652	-1.060	-2.106%	20.78万	0.00亿	0.000%
2026-05-14	52.682	50.342	52.882	50.142	-1.960	-3.747%	22.11万	0.00亿	0.000%
2026-05-13	49.702	52.302	52.872	49.082	2.320	4.642%	28.60万	0.00亿	0.000%
2026-05-12	47.362	49.982	51.772	47.282	2.900	6.159%	40.69万	0.00亿	0.000%
2026-05-11	49.962	47.082	50.082	46.562	-2.560	-5.157%	42.52万	0.00亿	0.000%
2026-05-08	48.882	49.642	50.372	47.812	0.260	0.527%	20.79万	0.00亿	0.000%
2026-05-07	48.382	49.382	50.022	47.542	1.130	2.342%	19.46万	0.00亿	0.000%
2026-05-06	47.362	48.252	49.682	47.362	2.350	5.120%	27.65万	0.00亿	0.000%
2026-04-30	46.562	45.902	46.842	45.412	-0.710	-1.523%	20.90万	0.00亿	0.000%
2026-04-29	45.482	46.612	46.682	44.722	1.630	3.624%	20.57万	0.00亿	0.000%
2026-04-28	45.312	44.982	46.182	43.692	-0.820	-1.790%	21.88万	0.00亿	0.000%
2026-04-27	46.972	45.802	47.202	45.532	-0.830	-1.780%	19.04万	0.00亿	0.000%
2026-04-24	47.682	46.632	47.912	46.322	-1.370	-2.854%	17.27万	0.00亿	0.000%
2026-04-23	48.262	48.002	49.182	47.142	0.340	0.713%	20.73万	0.00亿	0.000%
2026-04-22	47.782	47.662	48.232	46.202	-0.570	-1.182%	22.29万	0.00亿	0.000%
2026-04-21	48.882	48.232	49.212	47.882	-1.010	-2.051%	15.87万	0.00亿	0.000%
2026-04-20	48.772	49.242	51.012	48.072	0.280	0.572%	23.23万	0.00亿	0.000%
2026-04-17	48.732	48.962	49.442	47.622	-0.380	-0.770%	19.24万	0.00亿	0.000%
2026-04-16	48.842	49.342	49.862	48.542	0.800	1.648%	24.34万	0.00亿	0.000%
2026-04-15	48.722	48.542	51.132	48.182	0.620	1.294%	29.18万	0.00亿	0.000%
2026-04-14	47.122	47.922	48.882	46.382	0.800	1.698%	29.05万	0.00亿	0.000%
2026-04-13	45.382	47.122	47.962	44.812	0.000	0.000%	35.01万	0.00亿	0.000%
2026-04-10	44.962	45.732	46.212	44.692	0.000	0.000%	23.88万	0.00亿	0.000%
2026-04-09	43.662	44.582	45.622	43.542	0.000	0.000%	24.25万	0.00亿	0.000%
2026-04-08	43.652	44.172	44.682	41.402	0.000	0.000%	30.60万	0.00亿	0.000%
2026-04-07	42.082	40.832	42.212	39.942	0.000	0.000%	15.68万	0.00亿	0.000%
2026-04-03	42.092	41.582	42.592	41.482	0.000	0.000%	10.33万	0.00亿	0.000%
2026-04-02	42.992	41.822	43.382	41.292	0.000	0.000%	18.69万	0.00亿	0.000%
2026-04-01	43.332	43.352	44.222	42.702	0.000	0.000%	20.46万	0.00亿	0.000%