御银股份（002177）历史行情
以下为御银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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 5.430 | 5.380 | 5.490 | 5.350 | -0.050 | -0.921% | 10.55万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.490 | 5.430 | 5.520 | 5.410 | -0.060 | -1.093% | 1,221.74万 | 0.67亿 | 1.788% |
| 2026-10-06 | 5.490 | 5.430 | 5.520 | 5.410 | -0.060 | -1.093% | 1,221.74万 | 0.67亿 | 1.788% |
| 2026-10-05 | 5.490 | 5.430 | 5.520 | 5.410 | -0.060 | -1.093% | 1,221.74万 | 0.67亿 | 1.788% |
| 2026-10-02 | 5.490 | 5.430 | 5.520 | 5.410 | -0.060 | -1.093% | 1,221.74万 | 0.67亿 | 1.788% |
| 2026-10-01 | 5.490 | 5.430 | 5.520 | 5.410 | -0.060 | -1.093% | 1,221.74万 | 0.67亿 | 1.788% |
| 2026-09-30 | 5.490 | 5.430 | 5.520 | 5.410 | -0.060 | -1.093% | 12.22万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.380 | 5.490 | 5.530 | 5.330 | 0.100 | 1.855% | 14.22万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.430 | 5.390 | 5.460 | 5.310 | -0.040 | -0.737% | 12.48万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.480 | 5.430 | 5.520 | 5.420 | -0.070 | -1.273% | 1,116.92万 | 0.61亿 | 1.635% |
| 2026-09-24 | 5.480 | 5.430 | 5.520 | 5.420 | -0.070 | -1.273% | 11.17万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.720 | 5.500 | 5.740 | 5.480 | -0.250 | -4.348% | 24.91万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.800 | 5.750 | 5.860 | 5.730 | -0.040 | -0.691% | 17.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.670 | 5.790 | 5.800 | 5.630 | 0.160 | 2.842% | 23.68万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.660 | 5.630 | 5.710 | 5.600 | 0.020 | 0.357% | 15.68万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.590 | 5.610 | 5.650 | 5.560 | -0.020 | -0.355% | 11.35万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.550 | 5.630 | 5.670 | 5.480 | 0.080 | 1.441% | 14.31万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.700 | 5.550 | 5.710 | 5.540 | -0.150 | -2.632% | 15.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.740 | 5.700 | 5.800 | 5.650 | -0.020 | -0.350% | 14.17万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.880 | 5.720 | 5.880 | 5.610 | -0.210 | -3.541% | 26.57万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.920 | 5.930 | 6.050 | 5.850 | 0.000 | 0.000% | 22.99万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.120 | 5.930 | 6.120 | 5.900 | -0.120 | -1.983% | 24.73万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.990 | 6.050 | 6.160 | 5.970 | 0.050 | 0.833% | 32.57万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.060 | 6.000 | 6.130 | 5.950 | -0.130 | -2.121% | 42.08万 | 0.00亿 | 0.000% |
| 2026-09-04 | 6.200 | 6.130 | 6.380 | 6.110 | 0.100 | 1.658% | 70.47万 | 0.00亿 | 0.000% |
| 2026-09-03 | 6.090 | 6.030 | 6.170 | 6.030 | -0.080 | -1.309% | 23.48万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.100 | 6.110 | 6.190 | 5.990 | -0.070 | -1.133% | 31.36万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.950 | 6.180 | 6.230 | 5.940 | 0.240 | 4.040% | 45.00万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.000 | 5.940 | 6.070 | 5.880 | -0.100 | -1.656% | 35.25万 | 0.00亿 | 0.000% |
| 2026-08-28 | 6.180 | 6.040 | 6.190 | 6.020 | -0.120 | -1.948% | 40.60万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.980 | 6.160 | 6.200 | 5.970 | 0.100 | 1.650% | 51.54万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.920 | 6.060 | 6.100 | 5.870 | 0.090 | 1.508% | 57.07万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.790 | 5.970 | 6.020 | 5.720 | 0.160 | 2.754% | 69.24万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.650 | 5.810 | 5.920 | 5.640 | 0.040 | 0.693% | 69.34万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.620 | 5.770 | 5.940 | 5.560 | 0.260 | 4.719% | 68.36万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.400 | 5.510 | 5.680 | 5.350 | 0.190 | 3.571% | 35.53万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.520 | 5.320 | 5.540 | 5.320 | -0.240 | -4.317% | 21.94万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.650 | 5.560 | 5.660 | 5.490 | -0.090 | -1.593% | 21.58万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.630 | 5.650 | 5.660 | 5.510 | 0.010 | 0.177% | 19.31万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.690 | 5.640 | 5.790 | 5.550 | -0.050 | -0.879% | 21.82万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.850 | 5.690 | 5.880 | 5.690 | -0.110 | -1.897% | 27.04万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.790 | 5.800 | 5.850 | 5.750 | 0.030 | 0.520% | 18.37万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.810 | 5.770 | 5.850 | 5.710 | -0.030 | -0.517% | 22.90万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.820 | 5.800 | 5.840 | 5.680 | -0.020 | -0.344% | 30.58万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.920 | 5.820 | 5.950 | 5.690 | -0.220 | -3.642% | 55.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.890 | 6.040 | 6.300 | 5.870 | 0.110 | 1.855% | 73.75万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.960 | 5.930 | 6.080 | 5.870 | -0.010 | -0.168% | 40.89万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.880 | 5.940 | 6.000 | 5.870 | 0.090 | 1.538% | 36.00万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.750 | 5.850 | 5.870 | 5.700 | 0.120 | 2.094% | 28.19万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.510 | 5.730 | 5.820 | 5.510 | 0.020 | 0.350% | 39.91万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.620 | 5.710 | 6.000 | 5.610 | 0.110 | 1.964% | 56.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.550 | 5.600 | 5.640 | 5.470 | 0.090 | 1.633% | 27.22万 | 0.00亿 | 0.000% |
| 2026-07-28 | 5.410 | 5.510 | 5.630 | 5.380 | 0.100 | 1.848% | 37.07万 | 0.00亿 | 0.000% |
| 2026-07-27 | 5.150 | 5.410 | 5.430 | 5.130 | 0.270 | 5.253% | 36.81万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.300 | 5.140 | 5.330 | 5.140 | -0.200 | -3.745% | 20.27万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.190 | 5.340 | 5.350 | 5.160 | 0.120 | 2.299% | 28.39万 | 0.00亿 | 0.000% |
| 2026-07-22 | 5.250 | 5.220 | 5.400 | 5.180 | -0.130 | -2.430% | 35.42万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.180 | 5.350 | 5.410 | 5.110 | 0.170 | 3.282% | 50.01万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.050 | 5.180 | 5.320 | 5.050 | 0.120 | 2.372% | 29.49万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.200 | 5.060 | 5.290 | 4.960 | -0.170 | -3.250% | 25.41万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.190 | 5.230 | 5.310 | 5.110 | 0.010 | 0.192% | 19.17万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.150 | 5.220 | 5.300 | 5.120 | 0.070 | 1.359% | 19.03万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.070 | 5.150 | 5.170 | 4.960 | 0.090 | 1.779% | 21.27万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.310 | 5.060 | 5.400 | 5.060 | -0.300 | -5.597% | 27.74万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.180 | 5.360 | 5.510 | 5.140 | 0.130 | 2.486% | 31.92万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.160 | 5.230 | 5.280 | 5.040 | 0.000 | 0.000% | 22.62万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.210 | 5.230 | 5.290 | 5.110 | 0.020 | 0.384% | 21.89万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.420 | 5.210 | 5.440 | 5.180 | -0.210 | -3.875% | 22.74万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.570 | 5.420 | 5.640 | 5.400 | -0.170 | -3.041% | 20.15万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.600 | 5.590 | 5.670 | 5.540 | -0.010 | -0.179% | 20.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.710 | 5.600 | 5.860 | 5.590 | -0.190 | -3.282% | 27.08万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.640 | 5.790 | 5.890 | 5.560 | 0.130 | 2.297% | 28.95万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.560 | 5.660 | 5.700 | 5.470 | 0.110 | 1.982% | 25.08万 | 0.00亿 | 0.000% |
| 2026-06-29 | 5.710 | 5.550 | 5.750 | 5.510 | -0.140 | -2.460% | 24.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.900 | 5.690 | 5.930 | 5.690 | -0.300 | -5.008% | 31.57万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.140 | 5.990 | 6.220 | 5.990 | -0.180 | -2.917% | 30.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.400 | 6.170 | 6.470 | 6.090 | -0.340 | -5.223% | 40.58万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.380 | 6.510 | 6.740 | 6.360 | 0.060 | 0.930% | 57.49万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.160 | 6.450 | 6.470 | 5.990 | 0.290 | 4.708% | 61.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.480 | 6.160 | 6.500 | 6.100 | -0.360 | -5.521% | 60.57万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.130 | 6.520 | 6.740 | 6.040 | 0.390 | 6.362% | 84.66万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.150 | 6.130 | 6.170 | 6.030 | -0.040 | -0.648% | 22.78万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.140 | 6.170 | 6.300 | 6.080 | 0.080 | 1.314% | 28.38万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.070 | 6.090 | 6.180 | 5.960 | 0.110 | 1.839% | 30.59万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.940 | 5.980 | 6.000 | 5.820 | -0.020 | -0.333% | 25.34万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.160 | 6.000 | 6.180 | 5.920 | -0.210 | -3.382% | 29.47万 | 0.00亿 | 0.000% |
| 2026-06-09 | 6.280 | 6.210 | 6.290 | 6.110 | -0.010 | -0.161% | 23.97万 | 0.00亿 | 0.000% |
| 2026-06-08 | 6.350 | 6.220 | 6.520 | 6.110 | -0.340 | -5.183% | 31.42万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.610 | 6.560 | 6.680 | 6.520 | -0.040 | -0.606% | 28.55万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.580 | 6.600 | 6.670 | 6.470 | -0.010 | -0.151% | 23.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.650 | 6.610 | 6.770 | 6.530 | -0.050 | -0.751% | 25.96万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.970 | 6.660 | 6.980 | 6.590 | -0.310 | -4.448% | 33.58万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.780 | 6.970 | 7.080 | 6.730 | 0.140 | 2.050% | 29.89万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.110 | 6.830 | 7.150 | 6.800 | -0.290 | -4.073% | 36.66万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.260 | 7.120 | 7.340 | 6.870 | -0.160 | -2.198% | 53.94万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.670 | 7.280 | 7.950 | 7.280 | -0.440 | -5.699% | 54.46万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.630 | 7.720 | 7.770 | 7.420 | 0.040 | 0.521% | 38.02万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.720 | 7.680 | 7.940 | 7.610 | -0.060 | -0.775% | 44.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.820 | 7.740 | 7.870 | 7.450 | -0.030 | -0.386% | 50.40万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.150 | 7.770 | 8.280 | 7.740 | -0.400 | -4.896% | 72.46万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.900 | 8.170 | 8.170 | 7.850 | 0.210 | 2.638% | 77.77万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.860 | 7.960 | 8.030 | 7.730 | 0.090 | 1.144% | 52.07万 | 0.00亿 | 0.000% |
| 2026-05-18 | 7.880 | 7.870 | 7.940 | 7.750 | -0.080 | -1.006% | 41.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 7.850 | 7.950 | 8.140 | 7.750 | -0.010 | -0.126% | 71.49万 | 0.00亿 | 0.000% |
| 2026-05-14 | 7.890 | 7.960 | 8.110 | 7.780 | 0.070 | 0.887% | 88.35万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.680 | 7.890 | 7.900 | 7.680 | 0.220 | 2.868% | 60.85万 | 0.00亿 | 0.000% |
| 2026-05-12 | 7.830 | 7.670 | 7.830 | 7.610 | -0.180 | -2.293% | 41.22万 | 0.00亿 | 0.000% |
| 2026-05-11 | 7.760 | 7.850 | 7.880 | 7.700 | 0.090 | 1.160% | 54.79万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.630 | 7.760 | 7.820 | 7.590 | 0.090 | 1.173% | 50.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 7.610 | 7.670 | 7.680 | 7.580 | -0.010 | -0.130% | 40.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.500 | 7.680 | 7.730 | 7.480 | 0.210 | 2.811% | 54.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.450 | 7.470 | 7.530 | 7.380 | 0.030 | 0.403% | 29.97万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.260 | 7.440 | 7.480 | 7.210 | 0.120 | 1.639% | 32.70万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.500 | 7.320 | 7.510 | 7.300 | -0.240 | -3.175% | 35.79万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.470 | 7.560 | 7.570 | 7.260 | 0.050 | 0.666% | 44.54万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.490 | 7.510 | 7.630 | 7.420 | 0.170 | 2.316% | 52.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.500 | 7.340 | 7.570 | 7.320 | -0.200 | -2.653% | 44.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.560 | 7.540 | 7.600 | 7.460 | -0.070 | -0.920% | 37.65万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.870 | 7.610 | 7.870 | 7.580 | -0.300 | -3.793% | 57.47万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.840 | 7.910 | 7.950 | 7.790 | 0.030 | 0.381% | 56.20万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.800 | 7.880 | 7.920 | 7.760 | 0.010 | 0.127% | 52.62万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.790 | 7.870 | 7.880 | 7.730 | 0.090 | 1.157% | 56.10万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.960 | 7.780 | 8.030 | 7.750 | -0.180 | -2.261% | 68.20万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.140 | 7.960 | 8.150 | 7.860 | -0.060 | -0.748% | 87.37万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.000 | 8.020 | 8.250 | 7.910 | 0.000 | 0.000% | 154.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.470 | 8.160 | 8.160 | 7.420 | 0.000 | 0.000% | 151.08万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.510 | 7.420 | 7.550 | 7.380 | 0.000 | 0.000% | 54.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.440 | 7.650 | 7.660 | 7.400 | 0.000 | 0.000% | 84.06万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.240 | 7.420 | 7.570 | 7.240 | 0.000 | 0.000% | 66.63万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.600 | 7.260 | 7.780 | 7.260 | 0.000 | 0.000% | 79.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.520 | 7.210 | 7.530 | 7.160 | 0.000 | 0.000% | 47.45万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.510 | 7.510 | 7.640 | 7.460 | 0.000 | 0.000% | 44.43万 | 0.00亿 | 0.000% |