银之杰（300085）历史行情

以下为银之杰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	27.710	28.900	29.470	26.650	1.000	3.584%	4,693.42万	13.17亿	7.866%
2026-10-08	28.760	27.900	29.180	27.700	-1.080	-3.727%	20.25万	0.00亿	0.000%
2026-10-07	30.210	28.980	30.340	28.920	-0.640	-2.161%	2,025.95万	5.91亿	3.395%
2026-10-06	30.210	28.980	30.340	28.920	-0.640	-2.161%	2,025.95万	5.91亿	3.395%
2026-10-05	30.210	28.980	30.340	28.920	-0.640	-2.161%	2,025.95万	5.91亿	3.395%
2026-10-02	30.210	28.980	30.340	28.920	-0.640	-2.161%	2,025.95万	5.91亿	3.395%
2026-10-01	30.210	28.980	30.340	28.920	-0.640	-2.161%	2,025.95万	5.91亿	3.395%
2026-09-30	30.210	28.980	30.340	28.920	-0.640	-2.161%	20.26万	0.00亿	0.000%
2026-09-29	29.530	29.620	30.090	29.200	0.170	0.577%	18.99万	0.00亿	0.000%
2026-09-28	30.400	29.450	30.400	29.220	-1.060	-3.474%	20.47万	0.00亿	0.000%
2026-09-27	30.880	30.510	31.280	30.390	-0.770	-2.462%	1,986.87万	6.11亿	3.330%
2026-09-24	30.880	30.510	31.280	30.390	-0.770	-2.462%	19.87万	0.00亿	0.000%
2026-09-23	31.730	31.280	31.820	31.140	-0.430	-1.356%	21.99万	0.00亿	0.000%
2026-09-22	31.970	31.710	32.400	31.550	-0.300	-0.937%	34.12万	0.00亿	0.000%
2026-09-21	31.410	32.010	32.280	31.040	0.600	1.910%	41.42万	0.00亿	0.000%
2026-09-18	30.090	31.410	31.840	29.740	1.660	5.580%	44.73万	0.00亿	0.000%
2026-09-17	29.230	29.750	30.280	29.230	-0.110	-0.368%	29.36万	0.00亿	0.000%
2026-09-16	28.000	29.860	29.950	27.600	1.770	6.301%	44.85万	0.00亿	0.000%
2026-09-15	28.810	28.090	28.920	28.030	-0.600	-2.091%	24.25万	0.00亿	0.000%
2026-09-14	28.920	28.690	29.450	28.580	-0.470	-1.612%	26.24万	0.00亿	0.000%
2026-09-11	30.880	29.160	31.090	28.860	-3.070	-9.525%	60.99万	0.00亿	0.000%
2026-09-10	31.820	32.230	32.730	31.440	0.640	2.026%	43.03万	0.00亿	0.000%
2026-09-09	31.810	31.590	32.080	31.300	-0.230	-0.723%	30.39万	0.00亿	0.000%
2026-09-08	32.700	31.820	32.760	31.730	0.190	0.601%	41.03万	0.00亿	0.000%
2026-09-07	32.450	31.630	32.650	31.460	-0.570	-1.770%	41.34万	0.00亿	0.000%
2026-09-04	32.600	32.200	33.800	31.950	0.200	0.625%	67.43万	0.00亿	0.000%
2026-09-03	32.340	32.000	33.040	31.900	-0.240	-0.744%	50.31万	0.00亿	0.000%
2026-09-02	32.210	32.240	32.850	31.420	-0.600	-1.827%	49.85万	0.00亿	0.000%
2026-09-01	32.070	32.840	33.450	31.700	0.650	2.019%	65.78万	0.00亿	0.000%
2026-08-31	31.620	32.190	32.460	31.020	0.370	1.163%	58.97万	0.00亿	0.000%
2026-08-28	31.300	31.820	34.060	30.800	0.150	0.474%	83.67万	0.00亿	0.000%
2026-08-27	30.000	31.670	31.900	29.620	1.560	5.181%	81.77万	0.00亿	0.000%
2026-08-26	28.760	30.110	30.750	28.590	1.240	4.295%	61.54万	0.00亿	0.000%
2026-08-25	28.700	28.870	29.250	28.520	0.010	0.035%	21.13万	0.00亿	0.000%
2026-08-24	29.310	28.860	29.730	28.450	-0.440	-1.502%	21.50万	0.00亿	0.000%
2026-08-21	28.410	29.300	29.500	28.090	0.680	2.376%	30.08万	0.00亿	0.000%
2026-08-20	28.710	28.620	28.900	28.110	0.240	0.846%	21.98万	0.00亿	0.000%
2026-08-19	29.660	28.380	29.940	28.350	-1.820	-6.026%	35.92万	0.00亿	0.000%
2026-08-18	31.000	30.200	31.000	29.630	-0.880	-2.831%	35.02万	0.00亿	0.000%
2026-08-17	30.110	31.080	31.120	29.820	0.750	2.473%	33.36万	0.00亿	0.000%
2026-08-14	30.920	30.330	30.930	29.730	-0.150	-0.492%	34.80万	0.00亿	0.000%
2026-08-13	31.240	30.480	32.050	30.480	-0.500	-1.614%	51.24万	0.00亿	0.000%
2026-08-12	30.800	30.980	31.290	30.300	0.230	0.748%	36.13万	0.00亿	0.000%
2026-08-11	30.300	30.750	31.100	30.110	0.170	0.556%	30.59万	0.00亿	0.000%
2026-08-10	31.450	30.580	31.450	30.230	-0.510	-1.640%	31.82万	0.00亿	0.000%
2026-08-07	31.010	31.090	31.250	29.870	-0.070	-0.225%	43.84万	0.00亿	0.000%
2026-08-06	30.930	31.160	32.220	30.680	-0.660	-2.074%	57.72万	0.00亿	0.000%
2026-08-05	30.540	31.820	32.900	30.370	1.230	4.021%	68.87万	0.00亿	0.000%
2026-08-04	30.320	30.590	30.790	30.010	0.750	2.513%	43.43万	0.00亿	0.000%
2026-08-03	29.610	29.840	30.200	28.510	0.160	0.539%	40.03万	0.00亿	0.000%
2026-07-31	28.530	29.680	30.830	28.500	0.540	1.853%	59.92万	0.00亿	0.000%
2026-07-30	29.020	29.140	29.750	28.490	0.180	0.622%	48.69万	0.00亿	0.000%
2026-07-29	27.440	28.960	29.770	26.850	1.520	5.539%	56.99万	0.00亿	0.000%
2026-07-28	27.190	27.440	28.050	26.970	-0.270	-0.974%	32.14万	0.00亿	0.000%
2026-07-27	26.430	27.710	27.750	26.050	1.380	5.241%	45.23万	0.00亿	0.000%
2026-07-24	29.020	26.330	29.030	26.300	-3.360	-11.317%	58.60万	0.00亿	0.000%
2026-07-23	29.220	29.690	30.980	28.200	0.180	0.610%	46.15万	0.00亿	0.000%
2026-07-22	31.100	29.510	31.450	29.410	-2.230	-7.026%	66.98万	0.00亿	0.000%
2026-07-21	30.130	31.740	31.970	29.260	1.310	4.305%	78.17万	0.00亿	0.000%
2026-07-20	29.000	30.430	32.200	29.000	-0.270	-0.879%	66.24万	0.00亿	0.000%
2026-07-17	30.990	30.700	34.000	30.680	-0.790	-2.509%	95.99万	0.00亿	0.000%
2026-07-16	30.150	31.490	32.140	29.500	0.880	2.875%	70.47万	0.00亿	0.000%
2026-07-15	29.360	30.610	31.970	28.730	1.460	5.009%	76.17万	0.00亿	0.000%
2026-07-14	29.360	29.150	29.610	28.000	0.010	0.034%	38.36万	0.00亿	0.000%
2026-07-13	30.770	29.140	31.180	29.000	-1.960	-6.302%	37.72万	0.00亿	0.000%
2026-07-10	31.000	31.100	32.280	30.520	-0.450	-1.426%	44.04万	0.00亿	0.000%
2026-07-09	30.300	31.550	31.850	30.070	0.770	2.502%	51.52万	0.00亿	0.000%
2026-07-08	32.700	30.780	33.660	30.480	-2.290	-6.925%	62.86万	0.00亿	0.000%
2026-07-07	33.300	33.070	34.440	32.710	-0.630	-1.869%	54.70万	0.00亿	0.000%
2026-07-06	35.720	33.700	36.210	33.600	-1.460	-4.152%	50.20万	0.00亿	0.000%
2026-07-03	36.260	35.160	37.210	34.650	-0.630	-1.760%	57.73万	0.00亿	0.000%
2026-07-02	38.010	35.790	39.000	35.750	-2.730	-7.087%	76.59万	0.00亿	0.000%
2026-07-01	34.970	38.520	40.380	34.370	3.550	10.152%	109.65万	0.00亿	0.000%
2026-06-30	34.000	34.970	36.460	33.310	0.360	1.040%	72.78万	0.00亿	0.000%
2026-06-29	34.890	34.610	36.310	34.170	-1.400	-3.888%	79.19万	0.00亿	0.000%
2026-06-26	38.100	36.010	40.260	35.980	-2.610	-6.758%	106.17万	0.00亿	0.000%
2026-06-25	37.510	38.620	40.840	37.400	0.080	0.208%	136.83万	0.00亿	0.000%
2026-06-24	38.000	38.540	39.660	36.880	-0.280	-0.721%	130.53万	0.00亿	0.000%
2026-06-23	35.020	38.820	38.820	35.020	6.470	20.000%	121.75万	0.00亿	0.000%
2026-06-22	28.120	32.350	32.350	27.550	5.390	19.993%	113.56万	0.00亿	0.000%
2026-06-18	27.610	26.960	27.730	26.830	-0.920	-3.300%	32.33万	0.00亿	0.000%
2026-06-17	27.400	27.880	28.000	26.880	0.500	1.826%	40.33万	0.00亿	0.000%
2026-06-16	26.870	27.380	27.980	26.700	0.190	0.699%	46.02万	0.00亿	0.000%
2026-06-15	27.380	27.190	28.870	26.560	0.540	2.026%	73.07万	0.00亿	0.000%
2026-06-12	25.040	26.650	28.100	24.620	1.950	7.895%	84.61万	0.00亿	0.000%
2026-06-11	25.900	24.700	25.900	24.450	-1.370	-5.255%	51.49万	0.00亿	0.000%
2026-06-10	27.900	26.070	27.940	25.860	-2.330	-8.204%	58.69万	0.00亿	0.000%
2026-06-09	28.110	28.400	28.900	27.010	0.510	1.829%	53.80万	0.00亿	0.000%
2026-06-08	29.000	27.890	30.910	27.350	-1.940	-6.504%	65.04万	0.00亿	0.000%
2026-06-05	32.490	29.830	32.500	29.600	-3.350	-10.096%	79.73万	0.00亿	0.000%
2026-06-04	34.950	33.180	34.950	32.010	-1.950	-5.551%	75.72万	0.00亿	0.000%
2026-06-03	41.240	35.130	43.100	33.560	-6.450	-15.512%	138.14万	0.00亿	0.000%
2026-06-02	41.140	41.580	42.750	39.880	-0.020	-0.048%	46.96万	0.00亿	0.000%
2026-06-01	38.440	41.600	42.930	38.440	2.920	7.549%	69.12万	0.00亿	0.000%
2026-05-29	39.570	38.680	40.600	38.450	-0.890	-2.249%	37.36万	0.00亿	0.000%
2026-05-28	37.780	39.570	40.370	36.530	1.860	4.932%	44.46万	0.00亿	0.000%
2026-05-27	39.090	37.710	39.740	37.500	-1.880	-4.749%	29.98万	0.00亿	0.000%
2026-05-26	39.460	39.590	40.620	38.380	0.080	0.202%	34.06万	0.00亿	0.000%
2026-05-25	40.720	39.510	41.900	38.960	-0.490	-1.225%	33.47万	0.00亿	0.000%
2026-05-22	40.820	40.000	41.000	39.110	-0.870	-2.129%	37.75万	0.00亿	0.000%
2026-05-21	41.780	40.870	44.620	40.770	-0.750	-1.802%	61.49万	0.00亿	0.000%
2026-05-20	41.300	41.620	43.140	41.220	0.240	0.580%	41.83万	0.00亿	0.000%
2026-05-19	38.830	41.380	41.840	38.150	2.540	6.540%	45.69万	0.00亿	0.000%
2026-05-18	39.170	38.840	39.900	38.540	-0.530	-1.346%	28.72万	0.00亿	0.000%
2026-05-15	41.620	39.370	42.000	39.010	-2.430	-5.813%	48.50万	0.00亿	0.000%
2026-05-14	42.000	41.800	43.190	41.500	-0.890	-2.085%	38.16万	0.00亿	0.000%
2026-05-13	42.190	42.690	43.590	41.660	0.270	0.636%	38.31万	0.00亿	0.000%
2026-05-12	42.960	42.420	44.020	41.910	-0.920	-2.123%	47.01万	0.00亿	0.000%
2026-05-11	40.770	43.340	44.280	40.750	2.410	5.888%	69.85万	0.00亿	0.000%
2026-05-08	40.400	40.930	41.990	40.100	-0.150	-0.365%	35.11万	0.00亿	0.000%
2026-05-07	39.960	41.080	41.750	39.660	1.700	4.317%	55.77万	0.00亿	0.000%
2026-05-06	37.580	39.380	40.160	37.280	2.100	5.633%	54.33万	0.00亿	0.000%
2026-04-30	35.890	37.280	38.140	35.880	1.130	3.126%	38.86万	0.00亿	0.000%
2026-04-29	35.050	36.150	36.580	35.050	0.930	2.641%	24.70万	0.00亿	0.000%
2026-04-28	35.440	35.220	36.080	34.960	-0.470	-1.317%	20.98万	0.00亿	0.000%
2026-04-27	36.240	35.690	36.470	35.510	-0.210	-0.585%	19.71万	0.00亿	0.000%
2026-04-24	36.590	35.900	36.730	35.590	-0.690	-1.886%	17.44万	0.00亿	0.000%
2026-04-23	37.300	36.590	37.740	36.440	-1.060	-2.815%	21.12万	0.00亿	0.000%
2026-04-22	37.180	37.650	38.080	37.050	0.140	0.373%	21.12万	0.00亿	0.000%
2026-04-21	37.900	37.510	37.910	37.080	-0.680	-1.781%	18.38万	0.00亿	0.000%
2026-04-20	37.880	38.190	38.730	37.830	0.310	0.818%	26.35万	0.00亿	0.000%
2026-04-17	37.650	37.880	38.260	37.160	-0.120	-0.316%	23.66万	0.00亿	0.000%
2026-04-16	37.050	38.000	38.360	36.800	0.940	2.536%	34.29万	0.00亿	0.000%
2026-04-15	38.890	37.060	39.000	36.890	-1.050	-2.755%	29.09万	0.00亿	0.000%
2026-04-14	38.310	38.110	38.650	37.530	-0.030	-0.079%	36.56万	0.00亿	0.000%
2026-04-13	37.500	38.140	38.850	37.010	0.000	0.000%	41.64万	0.00亿	0.000%
2026-04-10	36.710	38.170	41.280	36.680	0.000	0.000%	71.87万	0.00亿	0.000%
2026-04-09	37.060	36.290	37.500	36.220	0.000	0.000%	44.39万	0.00亿	0.000%
2026-04-08	34.710	39.020	40.200	34.530	0.000	0.000%	88.79万	0.00亿	0.000%
2026-04-07	34.120	33.700	34.570	33.400	0.000	0.000%	21.54万	0.00亿	0.000%
2026-04-03	36.030	33.970	36.200	33.700	0.000	0.000%	29.11万	0.00亿	0.000%
2026-04-02	37.360	35.420	37.560	35.300	0.000	0.000%	34.46万	0.00亿	0.000%
2026-04-01	38.450	37.630	38.460	37.280	0.000	0.000%	26.28万	0.00亿	0.000%