银宝山新（002786）历史行情
以下为银宝山新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 | 7.380 | 7.370 | 7.380 | 7.060 | -0.010 | -0.136% | 922.00万 | 0.66亿 | 1.875% |
| 2026-10-08 | 7.600 | 7.380 | 7.650 | 7.360 | -0.180 | -2.381% | 5.61万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.620 | 7.560 | 7.730 | 7.560 | -0.030 | -0.395% | 507.23万 | 0.39亿 | 1.031% |
| 2026-10-06 | 7.620 | 7.560 | 7.730 | 7.560 | -0.030 | -0.395% | 507.23万 | 0.39亿 | 1.031% |
| 2026-10-05 | 7.620 | 7.560 | 7.730 | 7.560 | -0.030 | -0.395% | 507.23万 | 0.39亿 | 1.031% |
| 2026-10-02 | 7.620 | 7.560 | 7.730 | 7.560 | -0.030 | -0.395% | 507.23万 | 0.39亿 | 1.031% |
| 2026-10-01 | 7.620 | 7.560 | 7.730 | 7.560 | -0.030 | -0.395% | 507.23万 | 0.39亿 | 1.031% |
| 2026-09-30 | 7.620 | 7.560 | 7.730 | 7.560 | -0.030 | -0.395% | 5.07万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.560 | 7.590 | 7.690 | 7.520 | 0.000 | 0.000% | 4.42万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.700 | 7.590 | 7.760 | 7.530 | -0.110 | -1.429% | 4.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.630 | 7.700 | 7.740 | 7.570 | 0.030 | 0.391% | 535.32万 | 0.41亿 | 1.088% |
| 2026-09-24 | 7.630 | 7.700 | 7.740 | 7.570 | 0.030 | 0.391% | 5.35万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.890 | 7.670 | 7.900 | 7.660 | -0.180 | -2.293% | 6.65万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.860 | 7.850 | 8.000 | 7.790 | 0.040 | 0.512% | 7.87万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.860 | 7.810 | 7.900 | 7.780 | -0.080 | -1.014% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.570 | 7.890 | 8.100 | 7.530 | 0.380 | 5.060% | 19.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.380 | 7.510 | 7.530 | 7.320 | 0.110 | 1.486% | 5.56万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.260 | 7.400 | 7.410 | 7.200 | 0.110 | 1.509% | 5.90万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.600 | 7.290 | 7.660 | 7.280 | -0.410 | -5.325% | 11.06万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.500 | 7.700 | 7.700 | 7.440 | 0.150 | 1.987% | 5.31万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.670 | 7.550 | 7.670 | 7.450 | -0.160 | -2.075% | 6.36万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.810 | 7.710 | 7.810 | 7.680 | -0.110 | -1.407% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.990 | 7.820 | 7.990 | 7.770 | -0.150 | -1.882% | 6.66万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.960 | 7.970 | 8.020 | 7.900 | 0.000 | 0.000% | 4.76万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.910 | 7.970 | 8.020 | 7.880 | 0.040 | 0.504% | 5.29万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.080 | 7.930 | 8.110 | 7.880 | -0.120 | -1.491% | 6.81万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.150 | 8.050 | 8.180 | 7.980 | -0.070 | -0.862% | 6.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.060 | 8.120 | 8.130 | 8.000 | 0.010 | 0.123% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.100 | 8.110 | 8.220 | 8.050 | -0.030 | -0.369% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.940 | 8.140 | 8.150 | 7.810 | 0.120 | 1.496% | 9.57万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.010 | 8.020 | 8.030 | 7.950 | 0.010 | 0.125% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.980 | 8.010 | 8.050 | 7.880 | 0.000 | 0.000% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.060 | 8.010 | 8.170 | 7.980 | -0.050 | -0.620% | 8.51万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.900 | 8.060 | 8.070 | 7.840 | 0.140 | 1.768% | 9.12万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.820 | 7.920 | 7.930 | 7.700 | 0.170 | 2.194% | 10.57万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.560 | 7.750 | 7.800 | 7.450 | 0.150 | 1.974% | 7.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.470 | 7.600 | 7.630 | 7.460 | 0.160 | 2.151% | 5.57万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.740 | 7.440 | 7.740 | 7.440 | -0.290 | -3.752% | 7.61万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.780 | 7.730 | 7.800 | 7.680 | -0.080 | -1.024% | 5.61万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.780 | 7.810 | 7.820 | 7.700 | 0.030 | 0.386% | 5.07万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.790 | 7.780 | 7.850 | 7.710 | -0.010 | -0.128% | 5.17万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.880 | 7.790 | 7.950 | 7.770 | -0.110 | -1.392% | 6.02万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.800 | 7.900 | 7.910 | 7.780 | 0.080 | 1.023% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.850 | 7.820 | 7.870 | 7.680 | -0.020 | -0.255% | 5.83万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.680 | 7.840 | 7.870 | 7.560 | 0.160 | 2.083% | 7.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.680 | 7.680 | 7.750 | 7.540 | -0.050 | -0.647% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.680 | 7.730 | 7.790 | 7.600 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.680 | 7.730 | 7.770 | 7.640 | 0.050 | 0.651% | 7.83万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.680 | 7.680 | 7.680 | 7.600 | 0.040 | 0.524% | 6.67万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.430 | 7.640 | 7.640 | 7.390 | 0.240 | 3.243% | 7.88万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.460 | 7.400 | 7.540 | 7.380 | 0.150 | 2.069% | 8.53万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.320 | 7.250 | 7.480 | 7.210 | -0.160 | -2.159% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.370 | 7.410 | 7.490 | 7.320 | 0.080 | 1.091% | 7.44万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.200 | 7.330 | 7.500 | 7.200 | 0.060 | 0.825% | 10.49万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.980 | 7.270 | 7.280 | 6.930 | 0.270 | 3.857% | 9.55万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.110 | 7.000 | 7.170 | 6.980 | -0.240 | -3.315% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.070 | 7.240 | 7.240 | 7.030 | 0.170 | 2.405% | 8.34万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.220 | 7.070 | 7.290 | 7.020 | -0.260 | -3.547% | 11.38万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.660 | 7.330 | 7.700 | 6.930 | -0.350 | -4.557% | 19.80万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.760 | 7.680 | 7.920 | 7.550 | -0.010 | -0.130% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.970 | 7.690 | 8.040 | 7.600 | -0.210 | -2.658% | 14.81万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.980 | 7.900 | 8.050 | 7.830 | -0.160 | -1.985% | 20.34万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.690 | 8.060 | 8.060 | 7.550 | 0.730 | 9.959% | 21.80万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.210 | 7.330 | 7.350 | 7.140 | 0.120 | 1.664% | 5.41万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.590 | 7.210 | 7.590 | 7.200 | -0.380 | -5.007% | 9.20万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.560 | 7.590 | 7.770 | 7.480 | 0.030 | 0.397% | 7.62万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.550 | 7.560 | 7.580 | 7.310 | 0.010 | 0.132% | 7.38万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.780 | 7.550 | 7.850 | 7.450 | -0.100 | -1.307% | 8.63万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.810 | 7.650 | 7.910 | 7.620 | -0.160 | -2.049% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.100 | 7.810 | 8.190 | 7.750 | -0.340 | -4.172% | 14.53万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.900 | 8.150 | 8.190 | 7.750 | 0.340 | 4.353% | 16.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.710 | 7.810 | 8.110 | 7.630 | 0.010 | 0.128% | 13.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.740 | 7.800 | 7.920 | 7.700 | -0.060 | -0.763% | 12.22万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.560 | 7.860 | 7.960 | 7.430 | 0.350 | 4.660% | 16.45万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.630 | 7.510 | 7.670 | 7.230 | -0.120 | -1.573% | 13.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.670 | 7.630 | 7.760 | 7.470 | -0.040 | -0.522% | 11.06万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.680 | 7.670 | 7.860 | 7.610 | 0.040 | 0.524% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.070 | 7.630 | 8.070 | 7.470 | -0.450 | -5.569% | 17.39万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.900 | 8.080 | 8.220 | 7.850 | 0.080 | 1.000% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.240 | 8.000 | 8.340 | 7.760 | -0.090 | -1.112% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.350 | 8.090 | 8.360 | 7.970 | -0.350 | -4.147% | 18.95万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.190 | 8.440 | 8.480 | 8.180 | 0.150 | 1.809% | 21.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.200 | 8.290 | 8.320 | 8.070 | 0.070 | 0.852% | 15.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.110 | 8.220 | 8.390 | 8.090 | 0.080 | 0.983% | 16.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.450 | 8.140 | 8.610 | 8.090 | -0.180 | -2.163% | 18.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.310 | 8.320 | 8.470 | 8.090 | -0.100 | -1.188% | 16.02万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.490 | 8.420 | 8.750 | 8.300 | -0.150 | -1.750% | 21.34万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.780 | 8.570 | 8.790 | 8.400 | -0.040 | -0.465% | 20.39万 | 0.00亿 | 0.000% |
| 2026-06-08 | 8.670 | 8.610 | 9.080 | 8.510 | -0.220 | -2.492% | 32.35万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.000 | 8.830 | 8.830 | 7.680 | 0.800 | 9.963% | 39.34万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.010 | 8.030 | 8.370 | 7.940 | 0.020 | 0.250% | 14.53万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.080 | 8.010 | 8.220 | 7.950 | -0.140 | -1.718% | 15.67万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.380 | 8.150 | 8.400 | 8.060 | -0.250 | -2.976% | 20.63万 | 0.00亿 | 0.000% |
| 2026-06-01 | 8.240 | 8.400 | 8.480 | 8.120 | -0.010 | -0.119% | 17.33万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.520 | 8.410 | 9.250 | 8.340 | -0.250 | -2.887% | 28.35万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.280 | 8.660 | 9.280 | 8.530 | -0.700 | -7.479% | 36.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.220 | 9.360 | 9.400 | 9.110 | -0.140 | -1.474% | 36.39万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.910 | 9.500 | 9.700 | 8.810 | 0.500 | 5.556% | 55.43万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.650 | 9.000 | 9.060 | 8.540 | 0.270 | 3.093% | 30.42万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.040 | 8.730 | 9.050 | 8.560 | -0.310 | -3.429% | 30.10万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.780 | 9.040 | 9.160 | 8.700 | 0.220 | 2.494% | 38.60万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.680 | 8.820 | 9.180 | 8.630 | 0.040 | 0.456% | 31.84万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.650 | 8.780 | 9.120 | 8.520 | -0.100 | -1.126% | 38.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.280 | 8.880 | 9.220 | 8.170 | 0.470 | 5.589% | 53.87万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.080 | 8.410 | 8.440 | 7.960 | 0.500 | 6.321% | 36.31万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.000 | 7.910 | 8.070 | 7.840 | -0.070 | -0.877% | 12.66万 | 0.00亿 | 0.000% |
| 2026-05-13 | 7.940 | 7.980 | 8.000 | 7.920 | 0.040 | 0.504% | 8.69万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.100 | 7.940 | 8.100 | 7.910 | -0.140 | -1.733% | 11.36万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.100 | 8.080 | 8.180 | 8.010 | -0.020 | -0.247% | 15.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 7.940 | 8.100 | 8.170 | 7.930 | 0.140 | 1.759% | 18.56万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.000 | 7.960 | 8.060 | 7.900 | -0.090 | -1.118% | 21.16万 | 0.00亿 | 0.000% |
| 2026-05-06 | 7.820 | 8.050 | 8.050 | 7.760 | 0.210 | 2.679% | 28.68万 | 0.00亿 | 0.000% |
| 2026-04-30 | 7.880 | 7.840 | 8.180 | 7.700 | 0.070 | 0.901% | 44.34万 | 0.00亿 | 0.000% |
| 2026-04-29 | 7.380 | 7.770 | 7.770 | 7.380 | 0.710 | 10.057% | 21.21万 | 0.00亿 | 0.000% |
| 2026-04-28 | 7.080 | 7.060 | 7.120 | 7.010 | -0.020 | -0.282% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 7.000 | 7.080 | 7.090 | 6.830 | 0.020 | 0.283% | 8.70万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.000 | 7.060 | 7.100 | 6.910 | 0.020 | 0.284% | 6.35万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.150 | 7.040 | 7.180 | 7.010 | -0.140 | -1.950% | 6.66万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.110 | 7.180 | 7.220 | 7.110 | 0.010 | 0.139% | 4.58万 | 0.00亿 | 0.000% |
| 2026-04-21 | 7.210 | 7.170 | 7.240 | 7.120 | -0.070 | -0.967% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.170 | 7.240 | 7.240 | 7.140 | 0.040 | 0.556% | 4.36万 | 0.00亿 | 0.000% |
| 2026-04-17 | 7.190 | 7.200 | 7.200 | 7.080 | -0.010 | -0.139% | 5.20万 | 0.00亿 | 0.000% |
| 2026-04-16 | 7.100 | 7.210 | 7.220 | 7.030 | 0.140 | 1.980% | 6.27万 | 0.00亿 | 0.000% |
| 2026-04-15 | 7.220 | 7.070 | 7.230 | 7.040 | -0.130 | -1.806% | 5.11万 | 0.00亿 | 0.000% |
| 2026-04-14 | 7.200 | 7.200 | 7.230 | 7.120 | 0.030 | 0.418% | 4.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 7.100 | 7.170 | 7.180 | 7.100 | 0.000 | 0.000% | 3.58万 | 0.00亿 | 0.000% |
| 2026-04-10 | 7.110 | 7.160 | 7.230 | 7.100 | 0.000 | 0.000% | 5.57万 | 0.00亿 | 0.000% |
| 2026-04-09 | 7.240 | 7.060 | 7.260 | 7.050 | 0.000 | 0.000% | 6.06万 | 0.00亿 | 0.000% |
| 2026-04-08 | 7.160 | 7.250 | 7.260 | 7.060 | 0.000 | 0.000% | 5.79万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.880 | 7.040 | 7.060 | 6.840 | 0.000 | 0.000% | 4.71万 | 0.00亿 | 0.000% |
| 2026-04-03 | 7.160 | 6.890 | 7.160 | 6.860 | 0.000 | 0.000% | 9.43万 | 0.00亿 | 0.000% |
| 2026-04-02 | 7.410 | 7.110 | 7.440 | 7.080 | 0.000 | 0.000% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-01 | 7.560 | 7.410 | 7.590 | 7.360 | 0.000 | 0.000% | 5.81万 | 0.00亿 | 0.000% |