银禧科技（300221）历史行情

以下为银禧科技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	12.630	12.160	12.630	11.740	-0.670	-5.222%	2,300.13万	2.79亿	4.978%
2026-10-08	13.080	12.830	14.000	12.690	-0.250	-1.911%	24.34万	0.00亿	0.000%
2026-10-07	13.140	13.080	13.250	12.580	0.070	0.538%	1,695.82万	2.19亿	3.670%
2026-10-06	13.140	13.080	13.250	12.580	0.070	0.538%	1,695.82万	2.19亿	3.670%
2026-10-05	13.140	13.080	13.250	12.580	0.070	0.538%	1,695.82万	2.19亿	3.670%
2026-10-02	13.140	13.080	13.250	12.580	0.070	0.538%	1,695.82万	2.19亿	3.670%
2026-10-01	13.140	13.080	13.250	12.580	0.070	0.538%	1,695.82万	2.19亿	3.670%
2026-09-30	13.140	13.080	13.250	12.580	0.070	0.538%	16.96万	0.00亿	0.000%
2026-09-29	12.870	13.010	13.130	12.810	0.180	1.403%	13.78万	0.00亿	0.000%
2026-09-28	14.250	12.830	14.250	12.770	-1.420	-9.965%	33.71万	0.00亿	0.000%
2026-09-27	14.320	14.250	14.860	14.230	-0.200	-1.384%	2,813.02万	4.09亿	6.089%
2026-09-24	14.320	14.250	14.860	14.230	-0.200	-1.384%	28.13万	0.00亿	0.000%
2026-09-23	14.180	14.450	14.530	13.910	0.380	2.701%	25.91万	0.00亿	0.000%
2026-09-22	14.260	14.070	14.530	13.980	-0.180	-1.263%	22.11万	0.00亿	0.000%
2026-09-21	14.080	14.250	14.400	13.930	0.210	1.496%	22.49万	0.00亿	0.000%
2026-09-18	14.340	14.040	14.360	13.760	-0.020	-0.142%	23.79万	0.00亿	0.000%
2026-09-17	14.500	14.060	14.660	13.960	-0.600	-4.093%	33.39万	0.00亿	0.000%
2026-09-16	14.460	14.660	14.860	14.310	0.090	0.618%	44.43万	0.00亿	0.000%
2026-09-15	14.000	14.570	14.670	13.750	0.670	4.820%	43.19万	0.00亿	0.000%
2026-09-14	13.600	13.900	14.080	13.300	0.170	1.238%	19.68万	0.00亿	0.000%
2026-09-11	13.500	13.730	13.840	13.130	0.110	0.808%	18.80万	0.00亿	0.000%
2026-09-10	13.730	13.620	13.920	13.550	-0.110	-0.801%	13.88万	0.00亿	0.000%
2026-09-09	13.870	13.730	14.000	13.600	-0.090	-0.651%	15.92万	0.00亿	0.000%
2026-09-08	13.480	13.820	13.830	13.200	0.240	1.767%	19.34万	0.00亿	0.000%
2026-09-07	13.180	13.580	13.670	13.180	0.490	3.743%	18.33万	0.00亿	0.000%
2026-09-04	13.540	13.090	13.750	12.970	-0.360	-2.677%	18.11万	0.00亿	0.000%
2026-09-03	13.690	13.450	13.850	13.280	-0.060	-0.444%	14.47万	0.00亿	0.000%
2026-09-02	13.420	13.510	13.650	13.320	-0.170	-1.243%	10.05万	0.00亿	0.000%
2026-09-01	13.940	13.680	13.940	13.540	-0.220	-1.583%	14.56万	0.00亿	0.000%
2026-08-31	13.300	13.900	13.950	13.220	0.250	1.832%	13.67万	0.00亿	0.000%
2026-08-28	13.750	13.650	14.030	13.600	-0.180	-1.302%	15.68万	0.00亿	0.000%
2026-08-27	13.500	13.830	13.930	13.480	0.200	1.467%	16.99万	0.00亿	0.000%
2026-08-26	13.760	13.630	13.830	13.360	-0.060	-0.438%	14.80万	0.00亿	0.000%
2026-08-25	13.930	13.690	14.000	13.150	-0.430	-3.045%	28.59万	0.00亿	0.000%
2026-08-24	14.550	14.120	14.780	13.930	-0.180	-1.259%	40.65万	0.00亿	0.000%
2026-08-21	13.010	14.300	14.310	13.010	1.290	9.915%	38.42万	0.00亿	0.000%
2026-08-20	12.850	13.010	13.340	12.760	0.260	2.039%	15.99万	0.00亿	0.000%
2026-08-19	13.400	12.750	13.550	12.670	-1.020	-7.407%	23.08万	0.00亿	0.000%
2026-08-18	13.900	13.770	14.070	13.580	-0.200	-1.432%	16.59万	0.00亿	0.000%
2026-08-17	13.850	13.970	14.040	13.620	0.180	1.305%	17.97万	0.00亿	0.000%
2026-08-14	13.500	13.790	13.860	13.410	0.260	1.922%	16.78万	0.00亿	0.000%
2026-08-13	13.950	13.530	14.040	13.480	-0.250	-1.814%	18.53万	0.00亿	0.000%
2026-08-12	13.690	13.780	13.960	13.550	0.130	0.952%	15.44万	0.00亿	0.000%
2026-08-11	13.820	13.650	13.910	13.520	-0.270	-1.940%	17.43万	0.00亿	0.000%
2026-08-10	14.240	13.920	14.460	13.730	-0.080	-0.571%	25.60万	0.00亿	0.000%
2026-08-07	12.730	14.000	14.190	12.620	1.380	10.935%	39.18万	0.00亿	0.000%
2026-08-06	12.120	12.620	12.640	12.010	0.380	3.105%	23.63万	0.00亿	0.000%
2026-08-05	11.890	12.240	12.450	11.840	0.310	2.598%	25.39万	0.00亿	0.000%
2026-08-04	11.350	11.930	12.040	11.140	0.730	6.518%	28.33万	0.00亿	0.000%
2026-08-03	11.000	11.200	11.290	10.900	0.350	3.226%	22.58万	0.00亿	0.000%
2026-07-31	10.830	10.850	11.300	10.790	0.570	5.545%	30.61万	0.00亿	0.000%
2026-07-30	10.780	10.280	10.960	10.170	-0.580	-5.341%	23.26万	0.00亿	0.000%
2026-07-29	11.050	10.860	11.050	10.430	-0.190	-1.719%	27.83万	0.00亿	0.000%
2026-07-28	10.970	11.050	11.550	10.800	0.060	0.546%	32.28万	0.00亿	0.000%
2026-07-27	10.200	10.990	10.990	10.200	0.670	6.492%	23.05万	0.00亿	0.000%
2026-07-24	10.560	10.320	10.710	10.190	-0.400	-3.731%	16.41万	0.00亿	0.000%
2026-07-23	10.520	10.720	10.780	10.390	0.170	1.611%	20.62万	0.00亿	0.000%
2026-07-22	10.780	10.550	11.020	10.400	-0.380	-3.477%	28.75万	0.00亿	0.000%
2026-07-21	10.540	10.930	10.970	9.240	0.570	5.502%	44.66万	0.00亿	0.000%
2026-07-20	11.900	10.360	11.900	10.120	-1.190	-10.303%	41.96万	0.00亿	0.000%
2026-07-17	12.720	11.550	12.760	11.400	-1.130	-8.912%	31.75万	0.00亿	0.000%
2026-07-16	13.280	12.680	13.680	12.570	-0.830	-6.144%	30.50万	0.00亿	0.000%
2026-07-15	14.370	13.510	14.450	13.480	-0.770	-5.392%	25.09万	0.00亿	0.000%
2026-07-14	13.870	14.280	14.580	13.520	0.380	2.734%	27.60万	0.00亿	0.000%
2026-07-13	14.360	13.900	14.550	13.860	-0.530	-3.673%	31.67万	0.00亿	0.000%
2026-07-10	15.100	14.430	15.320	14.420	-0.570	-3.800%	31.76万	0.00亿	0.000%
2026-07-09	15.020	15.000	15.210	14.210	0.000	0.000%	31.81万	0.00亿	0.000%
2026-07-08	15.560	15.000	15.680	14.610	-0.710	-4.519%	30.33万	0.00亿	0.000%
2026-07-07	15.520	15.710	16.160	15.260	0.050	0.319%	30.60万	0.00亿	0.000%
2026-07-06	16.500	15.660	16.780	15.390	-0.870	-5.263%	39.35万	0.00亿	0.000%
2026-07-03	17.050	16.530	17.700	16.510	-0.830	-4.781%	47.18万	0.00亿	0.000%
2026-07-02	16.200	17.360	17.900	15.840	0.680	4.077%	68.26万	0.00亿	0.000%
2026-07-01	16.130	16.680	17.400	16.100	0.810	5.104%	58.44万	0.00亿	0.000%
2026-06-30	14.920	15.870	16.230	14.620	0.950	6.367%	39.68万	0.00亿	0.000%
2026-06-29	15.970	14.920	16.120	14.510	-0.330	-2.164%	47.59万	0.00亿	0.000%
2026-06-26	16.200	15.250	16.200	15.110	-1.060	-6.499%	47.49万	0.00亿	0.000%
2026-06-25	16.840	16.310	16.840	15.490	-0.820	-4.787%	59.43万	0.00亿	0.000%
2026-06-24	16.920	17.130	17.410	16.550	-0.350	-2.002%	45.52万	0.00亿	0.000%
2026-06-23	17.000	17.480	17.850	16.650	0.060	0.344%	54.70万	0.00亿	0.000%
2026-06-22	18.430	17.420	18.880	16.900	-0.640	-3.544%	77.71万	0.00亿	0.000%
2026-06-18	17.310	18.060	18.680	16.810	0.750	4.333%	83.26万	0.00亿	0.000%
2026-06-17	16.800	17.310	17.570	16.650	0.110	0.640%	71.47万	0.00亿	0.000%
2026-06-16	16.400	17.200	17.380	16.300	0.640	3.865%	79.91万	0.00亿	0.000%
2026-06-15	15.380	16.560	16.950	15.270	1.430	9.451%	68.85万	0.00亿	0.000%
2026-06-12	15.980	15.130	16.560	15.090	-0.790	-4.962%	68.38万	0.00亿	0.000%
2026-06-11	16.610	15.920	16.990	15.660	-0.830	-4.955%	91.30万	0.00亿	0.000%
2026-06-10	17.780	16.750	18.070	16.530	0.020	0.120%	126.72万	0.00亿	0.000%
2026-06-09	15.680	16.730	16.730	15.000	2.820	20.273%	107.77万	0.00亿	0.000%
2026-06-08	13.820	13.910	14.940	13.810	-0.670	-4.595%	57.69万	0.00亿	0.000%
2026-06-05	14.130	14.580	14.800	13.420	0.210	1.461%	56.48万	0.00亿	0.000%
2026-06-04	14.020	14.370	14.510	13.720	0.250	1.771%	51.50万	0.00亿	0.000%
2026-06-03	13.850	14.120	15.100	13.760	0.130	0.929%	71.45万	0.00亿	0.000%
2026-06-02	13.180	13.990	14.200	12.960	0.810	6.146%	56.94万	0.00亿	0.000%
2026-06-01	13.600	13.180	13.800	13.010	-0.500	-3.655%	38.51万	0.00亿	0.000%
2026-05-29	14.200	13.680	14.540	13.300	-0.540	-3.797%	60.62万	0.00亿	0.000%
2026-05-28	14.100	14.220	14.330	13.600	0.280	2.009%	70.05万	0.00亿	0.000%
2026-05-27	13.490	13.940	14.680	13.270	0.890	6.820%	86.05万	0.00亿	0.000%
2026-05-26	13.160	13.050	13.370	12.760	-0.170	-1.286%	33.35万	0.00亿	0.000%
2026-05-25	13.180	13.220	13.400	12.980	0.040	0.303%	44.80万	0.00亿	0.000%
2026-05-22	11.510	13.180	13.180	11.300	1.710	14.908%	72.77万	0.00亿	0.000%
2026-05-21	12.000	11.470	12.220	11.400	-0.500	-4.177%	32.11万	0.00亿	0.000%
2026-05-20	12.200	11.970	12.230	11.870	-0.310	-2.524%	25.55万	0.00亿	0.000%
2026-05-19	12.410	12.280	12.950	11.960	0.230	1.909%	40.96万	0.00亿	0.000%
2026-05-18	11.960	12.050	12.370	11.800	-0.030	-0.248%	30.64万	0.00亿	0.000%
2026-05-15	12.460	12.080	12.650	12.000	-0.470	-3.745%	54.79万	0.00亿	0.000%
2026-05-14	12.170	12.550	13.080	12.170	1.010	8.752%	86.63万	0.00亿	0.000%
2026-05-13	11.180	11.540	11.710	11.080	0.330	2.944%	26.88万	0.00亿	0.000%
2026-05-12	11.500	11.210	11.510	11.150	-0.280	-2.437%	18.39万	0.00亿	0.000%
2026-05-11	11.480	11.490	11.570	11.330	0.010	0.087%	18.57万	0.00亿	0.000%
2026-05-08	11.250	11.480	11.590	11.240	0.150	1.324%	18.70万	0.00亿	0.000%
2026-05-07	11.350	11.330	11.400	11.240	-0.010	-0.088%	14.67万	0.00亿	0.000%
2026-05-06	11.170	11.340	11.480	11.160	0.310	2.811%	21.41万	0.00亿	0.000%
2026-04-30	10.970	11.030	11.220	10.950	0.070	0.639%	13.21万	0.00亿	0.000%
2026-04-29	10.700	10.960	11.090	10.700	0.240	2.239%	13.38万	0.00亿	0.000%
2026-04-28	10.920	10.720	10.990	10.660	-0.250	-2.279%	11.79万	0.00亿	0.000%
2026-04-27	10.890	10.970	11.020	10.640	0.080	0.735%	14.32万	0.00亿	0.000%
2026-04-24	10.980	10.890	11.060	10.750	-0.080	-0.729%	17.63万	0.00亿	0.000%
2026-04-23	11.340	10.970	11.410	10.970	-0.390	-3.433%	25.90万	0.00亿	0.000%
2026-04-22	11.190	11.360	11.490	11.100	0.160	1.429%	25.98万	0.00亿	0.000%
2026-04-21	11.140	11.200	11.220	11.010	0.060	0.539%	18.21万	0.00亿	0.000%
2026-04-20	11.030	11.140	11.230	10.880	0.000	0.000%	21.03万	0.00亿	0.000%
2026-04-17	10.650	11.140	11.170	10.610	0.380	3.532%	30.56万	0.00亿	0.000%
2026-04-16	10.120	10.760	10.850	10.060	0.640	6.324%	30.22万	0.00亿	0.000%
2026-04-15	10.420	10.120	10.420	10.080	-0.150	-1.461%	16.34万	0.00亿	0.000%
2026-04-14	9.940	10.270	10.370	9.900	0.460	4.689%	29.94万	0.00亿	0.000%
2026-04-13	9.530	9.810	9.810	9.520	0.000	0.000%	11.44万	0.00亿	0.000%
2026-04-10	9.660	9.630	9.820	9.630	0.000	0.000%	10.94万	0.00亿	0.000%
2026-04-09	9.730	9.570	9.790	9.550	0.000	0.000%	12.40万	0.00亿	0.000%
2026-04-08	9.770	9.830	9.850	9.600	0.000	0.000%	16.45万	0.00亿	0.000%
2026-04-07	9.250	9.510	9.770	9.240	0.000	0.000%	14.92万	0.00亿	0.000%
2026-04-03	9.400	9.180	9.460	9.160	0.000	0.000%	8.83万	0.00亿	0.000%
2026-04-02	9.630	9.400	9.680	9.320	0.000	0.000%	10.98万	0.00亿	0.000%
2026-04-01	9.650	9.630	9.730	9.550	0.000	0.000%	12.06万	0.00亿	0.000%