ST荃银（300087）历史行情
以下为ST荃银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 | 5.630 | 5.780 | 5.830 | 5.600 | 0.140 | 2.482% | 1,252.41万 | 0.72亿 | 1.407% |
| 2026-10-08 | 5.700 | 5.640 | 5.780 | 5.610 | -0.050 | -0.879% | 6.27万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.550 | 5.690 | 5.710 | 5.550 | 0.170 | 3.080% | 720.01万 | 0.41亿 | 0.809% |
| 2026-10-06 | 5.550 | 5.690 | 5.710 | 5.550 | 0.170 | 3.080% | 720.01万 | 0.41亿 | 0.809% |
| 2026-10-05 | 5.550 | 5.690 | 5.710 | 5.550 | 0.170 | 3.080% | 720.01万 | 0.41亿 | 0.809% |
| 2026-10-02 | 5.550 | 5.690 | 5.710 | 5.550 | 0.170 | 3.080% | 720.01万 | 0.41亿 | 0.809% |
| 2026-10-01 | 5.550 | 5.690 | 5.710 | 5.550 | 0.170 | 3.080% | 720.01万 | 0.41亿 | 0.809% |
| 2026-09-30 | 5.550 | 5.690 | 5.710 | 5.550 | 0.170 | 3.080% | 7.20万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.500 | 5.520 | 5.560 | 5.480 | 0.020 | 0.364% | 4.07万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.610 | 5.500 | 5.650 | 5.480 | -0.110 | -1.961% | 6.91万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.600 | 5.610 | 5.680 | 5.600 | -0.010 | -0.178% | 588.06万 | 0.33亿 | 0.661% |
| 2026-09-24 | 5.600 | 5.610 | 5.680 | 5.600 | -0.010 | -0.178% | 5.88万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.700 | 5.620 | 5.740 | 5.610 | -0.100 | -1.748% | 7.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.760 | 5.720 | 5.790 | 5.650 | -0.060 | -1.038% | 10.16万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.650 | 5.780 | 5.810 | 5.650 | 0.070 | 1.226% | 10.97万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.680 | 5.710 | 5.760 | 5.650 | -0.100 | -1.721% | 12.76万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.650 | 5.810 | 5.880 | 5.560 | 0.190 | 3.381% | 17.73万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.570 | 5.620 | 5.690 | 5.500 | 0.050 | 0.898% | 9.28万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.650 | 5.570 | 5.710 | 5.520 | -0.090 | -1.590% | 11.89万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.910 | 5.660 | 5.940 | 5.570 | -0.260 | -4.392% | 19.57万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.950 | 5.920 | 6.170 | 5.890 | -0.050 | -0.838% | 20.90万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.210 | 5.970 | 6.240 | 5.960 | -0.270 | -4.327% | 25.32万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.160 | 6.240 | 6.400 | 6.120 | -0.040 | -0.637% | 26.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.200 | 6.280 | 6.550 | 6.170 | 0.080 | 1.290% | 34.08万 | 0.00亿 | 0.000% |
| 2026-09-07 | 6.100 | 6.200 | 6.330 | 6.090 | 0.200 | 3.333% | 24.52万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.900 | 6.000 | 6.160 | 5.820 | 0.030 | 0.503% | 22.90万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.830 | 5.970 | 6.090 | 5.830 | 0.070 | 1.186% | 20.24万 | 0.00亿 | 0.000% |
| 2026-09-02 | 6.230 | 5.900 | 6.260 | 5.860 | -0.420 | -6.646% | 34.22万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.780 | 6.320 | 6.480 | 5.780 | 0.450 | 7.666% | 45.04万 | 0.00亿 | 0.000% |
| 2026-08-31 | 6.180 | 5.870 | 6.390 | 5.860 | -0.270 | -4.397% | 35.27万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.830 | 6.140 | 6.170 | 5.780 | 0.310 | 5.317% | 33.54万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.680 | 5.830 | 5.990 | 5.680 | 0.190 | 3.369% | 26.42万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.550 | 5.640 | 5.680 | 5.550 | -0.020 | -0.353% | 14.94万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.440 | 5.660 | 5.870 | 5.410 | 0.160 | 2.909% | 22.64万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.500 | 5.500 | 5.660 | 5.440 | 0.030 | 0.548% | 19.04万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.650 | 5.470 | 5.650 | 5.430 | -0.240 | -4.203% | 16.98万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.520 | 5.710 | 5.850 | 5.410 | 0.090 | 1.601% | 27.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.960 | 5.620 | 6.060 | 5.550 | -0.410 | -6.799% | 37.32万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.370 | 6.030 | 6.330 | 5.370 | 0.590 | 10.846% | 50.37万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.280 | 5.440 | 5.500 | 5.280 | 0.180 | 3.422% | 19.08万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.260 | 5.260 | 5.300 | 5.220 | 0.010 | 0.190% | 6.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.270 | 5.250 | 5.330 | 5.250 | -0.040 | -0.756% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.290 | 5.290 | 5.310 | 5.250 | 0.000 | 0.000% | 7.46万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.350 | 5.290 | 5.350 | 5.280 | -0.080 | -1.490% | 9.61万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.290 | 5.370 | 5.410 | 5.280 | 0.050 | 0.940% | 12.78万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.250 | 5.320 | 5.420 | 5.200 | -0.030 | -0.561% | 17.47万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.150 | 5.350 | 5.530 | 5.080 | 0.190 | 3.682% | 26.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.140 | 5.160 | 5.190 | 5.130 | 0.000 | 0.000% | 8.31万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.170 | 5.160 | 5.200 | 5.130 | -0.030 | -0.578% | 7.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 5.120 | 5.190 | 5.200 | 5.100 | 0.070 | 1.367% | 8.92万 | 0.00亿 | 0.000% |
| 2026-07-31 | 5.030 | 5.120 | 5.120 | 5.020 | 0.090 | 1.789% | 8.94万 | 0.00亿 | 0.000% |
| 2026-07-30 | 5.070 | 5.030 | 5.160 | 5.020 | -0.060 | -1.179% | 9.73万 | 0.00亿 | 0.000% |
| 2026-07-29 | 5.020 | 5.090 | 5.130 | 5.020 | 0.030 | 0.593% | 8.05万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.990 | 5.060 | 5.150 | 4.970 | 0.040 | 0.797% | 8.24万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.900 | 5.020 | 5.040 | 4.890 | 0.070 | 1.414% | 5.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 5.040 | 4.950 | 5.070 | 4.900 | -0.120 | -2.367% | 6.61万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.980 | 5.070 | 5.080 | 4.920 | 0.100 | 2.012% | 7.96万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.870 | 4.970 | 4.990 | 4.830 | 0.100 | 2.053% | 9.24万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.950 | 4.870 | 4.950 | 4.810 | -0.070 | -1.417% | 11.16万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.970 | 4.940 | 5.060 | 4.890 | -0.030 | -0.604% | 9.72万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.090 | 4.970 | 5.160 | 4.930 | -0.170 | -3.307% | 12.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.020 | 5.140 | 5.180 | 5.000 | 0.110 | 2.187% | 11.33万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.910 | 5.030 | 5.100 | 4.880 | 0.100 | 2.028% | 11.66万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.810 | 4.930 | 4.970 | 4.800 | 0.120 | 2.495% | 11.62万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.890 | 4.810 | 5.040 | 4.800 | 0.000 | 0.000% | 15.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.790 | 4.810 | 4.870 | 4.680 | 0.020 | 0.418% | 17.42万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.950 | 4.790 | 5.020 | 4.770 | -0.170 | -3.427% | 15.39万 | 0.00亿 | 0.000% |
| 2026-07-08 | 5.040 | 4.960 | 5.080 | 4.950 | -0.070 | -1.392% | 8.54万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.210 | 5.030 | 5.210 | 5.020 | -0.150 | -2.896% | 11.39万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.130 | 5.180 | 5.240 | 5.120 | -0.010 | -0.193% | 13.03万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.210 | 5.190 | 5.270 | 5.150 | -0.020 | -0.384% | 11.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.220 | 5.210 | 5.440 | 5.200 | -0.040 | -0.762% | 20.32万 | 0.00亿 | 0.000% |
| 2026-07-01 | 5.170 | 5.250 | 5.350 | 5.090 | -0.130 | -2.416% | 36.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 5.450 | 5.380 | 5.690 | 5.380 | -1.350 | -20.059% | 39.50万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.820 | 6.730 | 6.860 | 6.640 | -0.100 | -1.464% | 9.71万 | 0.00亿 | 0.000% |
| 2026-06-25 | 6.710 | 6.830 | 6.940 | 6.670 | 0.060 | 0.886% | 13.61万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.180 | 6.770 | 7.190 | 6.730 | -0.420 | -5.841% | 17.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.750 | 7.190 | 7.380 | 6.750 | 0.400 | 5.891% | 25.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.760 | 6.790 | 6.810 | 6.600 | -0.020 | -0.294% | 11.63万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.810 | 6.810 | 6.920 | 6.720 | -0.050 | -0.729% | 9.52万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.940 | 6.860 | 7.030 | 6.830 | -0.100 | -1.437% | 8.45万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.870 | 6.960 | 6.980 | 6.750 | 0.060 | 0.870% | 13.84万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.020 | 6.900 | 7.110 | 6.800 | -0.080 | -1.146% | 16.35万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.000 | 6.980 | 7.120 | 6.840 | -0.050 | -0.711% | 16.93万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.960 | 7.030 | 7.110 | 6.880 | 0.070 | 1.006% | 11.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.880 | 6.960 | 7.020 | 6.840 | 0.080 | 1.163% | 10.13万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.020 | 6.880 | 7.080 | 6.850 | -0.140 | -1.994% | 10.79万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.130 | 7.020 | 7.250 | 6.900 | -0.120 | -1.681% | 14.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.060 | 7.140 | 7.190 | 7.000 | 0.050 | 0.705% | 11.48万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.230 | 7.090 | 7.370 | 7.030 | -0.180 | -2.476% | 12.83万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.450 | 7.270 | 7.480 | 7.130 | -0.230 | -3.067% | 19.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.660 | 7.500 | 7.690 | 7.460 | -0.240 | -3.101% | 14.49万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.420 | 7.740 | 7.770 | 7.380 | 0.300 | 4.032% | 17.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.280 | 7.440 | 7.500 | 7.250 | 0.160 | 2.198% | 14.70万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.300 | 7.280 | 7.380 | 7.100 | -0.050 | -0.682% | 9.71万 | 0.00亿 | 0.000% |
| 2026-05-27 | 7.420 | 7.330 | 7.540 | 7.210 | -0.050 | -0.678% | 14.99万 | 0.00亿 | 0.000% |
| 2026-05-26 | 7.400 | 7.380 | 7.470 | 7.300 | -0.050 | -0.673% | 9.69万 | 0.00亿 | 0.000% |
| 2026-05-25 | 7.560 | 7.430 | 7.590 | 7.350 | -0.120 | -1.589% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-22 | 7.510 | 7.550 | 7.600 | 7.390 | 0.100 | 1.342% | 9.92万 | 0.00亿 | 0.000% |
| 2026-05-21 | 7.700 | 7.450 | 7.780 | 7.430 | -0.250 | -3.247% | 12.97万 | 0.00亿 | 0.000% |
| 2026-05-20 | 7.870 | 7.700 | 7.920 | 7.650 | -0.210 | -2.655% | 12.18万 | 0.00亿 | 0.000% |
| 2026-05-19 | 7.930 | 7.910 | 7.960 | 7.780 | 0.010 | 0.127% | 9.58万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.070 | 7.900 | 8.090 | 7.850 | -0.190 | -2.349% | 13.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.290 | 8.090 | 8.310 | 8.010 | -0.230 | -2.764% | 16.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.390 | 8.320 | 8.430 | 8.230 | -0.110 | -1.305% | 13.11万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.420 | 8.430 | 8.520 | 8.290 | 0.060 | 0.717% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.540 | 8.370 | 8.540 | 8.340 | -0.160 | -1.876% | 12.62万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.450 | 8.530 | 8.660 | 8.400 | 0.200 | 2.401% | 20.91万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.300 | 8.330 | 8.400 | 8.270 | 0.040 | 0.483% | 11.39万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.470 | 8.290 | 8.480 | 8.270 | -0.180 | -2.125% | 14.01万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.410 | 8.470 | 8.480 | 8.360 | -0.010 | -0.118% | 13.76万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.300 | 8.480 | 8.530 | 8.240 | 0.140 | 1.679% | 15.62万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.300 | 8.340 | 8.460 | 8.280 | -0.020 | -0.239% | 14.69万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.290 | 8.360 | 8.410 | 8.250 | 0.020 | 0.240% | 16.12万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.200 | 8.340 | 8.400 | 8.180 | 0.320 | 3.990% | 26.53万 | 0.00亿 | 0.000% |
| 2026-04-24 | 7.920 | 8.020 | 8.090 | 7.910 | 0.080 | 1.008% | 14.49万 | 0.00亿 | 0.000% |
| 2026-04-23 | 7.890 | 7.940 | 7.960 | 7.770 | 0.040 | 0.506% | 12.71万 | 0.00亿 | 0.000% |
| 2026-04-22 | 7.990 | 7.900 | 8.000 | 7.870 | -0.100 | -1.250% | 11.98万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.100 | 8.000 | 8.140 | 7.930 | -0.090 | -1.112% | 9.62万 | 0.00亿 | 0.000% |
| 2026-04-20 | 7.990 | 8.090 | 8.130 | 7.990 | 0.090 | 1.125% | 9.45万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.060 | 8.000 | 8.110 | 7.980 | -0.060 | -0.744% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.030 | 8.060 | 8.090 | 7.980 | 0.020 | 0.249% | 10.46万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.120 | 8.040 | 8.120 | 8.000 | -0.080 | -0.985% | 8.61万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.110 | 8.120 | 8.140 | 7.970 | -0.010 | -0.123% | 12.60万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.160 | 8.130 | 8.180 | 8.080 | 0.000 | 0.000% | 10.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.170 | 8.120 | 8.180 | 8.090 | 0.000 | 0.000% | 8.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.240 | 8.130 | 8.310 | 8.110 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.100 | 8.250 | 8.250 | 8.050 | 0.000 | 0.000% | 15.37万 | 0.00亿 | 0.000% |
| 2026-04-07 | 7.850 | 8.120 | 8.120 | 7.770 | 0.000 | 0.000% | 16.55万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.050 | 7.820 | 8.060 | 7.800 | 0.000 | 0.000% | 12.41万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.140 | 8.060 | 8.200 | 8.010 | 0.000 | 0.000% | 10.38万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.180 | 8.150 | 8.180 | 8.060 | 0.000 | 0.000% | 9.66万 | 0.00亿 | 0.000% |