银座股份（600858）历史行情
以下为银座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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 4.900 | 5.050 | 5.050 | 4.850 | 0.150 | 3.061% | 10.81万 | 0.00亿 | 0.000% |
| 2026-10-08 | 4.940 | 4.900 | 5.000 | 4.880 | -0.050 | -1.010% | 5.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 4.950 | 4.950 | 4.990 | 4.890 | 0.010 | 0.202% | 616.47万 | 0.30亿 | 1.191% |
| 2026-10-06 | 4.950 | 4.950 | 4.990 | 4.890 | 0.010 | 0.202% | 616.47万 | 0.30亿 | 1.191% |
| 2026-10-05 | 4.950 | 4.950 | 4.990 | 4.890 | 0.010 | 0.202% | 616.47万 | 0.30亿 | 1.191% |
| 2026-10-02 | 4.950 | 4.950 | 4.990 | 4.890 | 0.010 | 0.202% | 616.47万 | 0.30亿 | 1.191% |
| 2026-10-01 | 4.950 | 4.950 | 4.990 | 4.890 | 0.010 | 0.202% | 616.47万 | 0.30亿 | 1.191% |
| 2026-09-30 | 4.950 | 4.950 | 4.990 | 4.890 | 0.010 | 0.202% | 6.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.850 | 4.940 | 4.970 | 4.810 | 0.060 | 1.230% | 6.73万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.910 | 4.880 | 4.940 | 4.840 | 0.000 | 0.000% | 6.01万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.930 | 4.880 | 4.950 | 4.860 | -0.030 | -0.611% | 580.54万 | 0.28亿 | 1.122% |
| 2026-09-24 | 4.930 | 4.880 | 4.950 | 4.860 | -0.030 | -0.611% | 5.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.000 | 4.910 | 5.020 | 4.890 | -0.090 | -1.800% | 6.70万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.080 | 5.000 | 5.110 | 4.950 | -0.060 | -1.186% | 9.50万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.960 | 5.060 | 5.080 | 4.950 | 0.100 | 2.016% | 7.09万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.930 | 4.960 | 5.060 | 4.930 | 0.000 | 0.000% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.880 | 4.960 | 4.980 | 4.810 | 0.080 | 1.639% | 7.62万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.870 | 4.880 | 4.930 | 4.780 | -0.020 | -0.408% | 7.95万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.150 | 4.900 | 5.150 | 4.880 | -0.250 | -4.854% | 10.82万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.060 | 5.150 | 5.210 | 5.030 | 0.070 | 1.378% | 9.42万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.210 | 5.080 | 5.270 | 5.040 | -0.130 | -2.495% | 11.83万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.330 | 5.210 | 5.370 | 5.200 | -0.140 | -2.617% | 10.45万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.260 | 5.350 | 5.380 | 5.200 | 0.090 | 1.711% | 12.95万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.200 | 5.260 | 5.290 | 5.180 | 0.040 | 0.766% | 10.22万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.090 | 5.220 | 5.240 | 5.070 | 0.130 | 2.554% | 9.67万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.040 | 5.090 | 5.140 | 4.970 | 0.050 | 0.992% | 9.71万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.070 | 5.040 | 5.140 | 5.030 | -0.020 | -0.395% | 10.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.100 | 5.060 | 5.130 | 5.000 | -0.040 | -0.784% | 7.24万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.970 | 5.100 | 5.150 | 4.960 | 0.140 | 2.823% | 9.45万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.960 | 4.960 | 5.010 | 4.900 | -0.030 | -0.601% | 8.32万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.890 | 4.990 | 5.020 | 4.820 | 0.100 | 2.045% | 9.51万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.920 | 4.890 | 4.940 | 4.860 | -0.030 | -0.610% | 5.91万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.920 | 4.920 | 5.000 | 4.900 | 0.000 | 0.000% | 5.95万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.750 | 4.920 | 4.940 | 4.750 | 0.100 | 2.075% | 9.88万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.860 | 4.820 | 4.900 | 4.800 | -0.040 | -0.823% | 6.37万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.920 | 4.860 | 4.920 | 4.790 | -0.090 | -1.818% | 6.84万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.890 | 4.950 | 4.960 | 4.850 | 0.100 | 2.062% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.960 | 4.850 | 4.980 | 4.840 | -0.130 | -2.610% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.980 | 4.980 | 5.020 | 4.920 | 0.020 | 0.403% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.850 | 4.960 | 5.010 | 4.800 | 0.110 | 2.268% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.870 | 4.850 | 4.910 | 4.820 | -0.050 | -1.020% | 6.26万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.940 | 4.900 | 4.970 | 4.840 | -0.060 | -1.210% | 6.99万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.900 | 4.960 | 5.000 | 4.860 | 0.060 | 1.224% | 7.77万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.900 | 4.900 | 4.940 | 4.840 | -0.030 | -0.609% | 6.51万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.770 | 4.930 | 4.940 | 4.760 | 0.160 | 3.354% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.790 | 4.770 | 4.840 | 4.680 | -0.050 | -1.037% | 7.57万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.790 | 4.820 | 4.840 | 4.730 | 0.040 | 0.837% | 8.55万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.840 | 4.780 | 4.840 | 4.720 | -0.010 | -0.209% | 7.67万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.860 | 4.790 | 4.920 | 4.780 | -0.060 | -1.237% | 6.87万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.790 | 4.850 | 4.870 | 4.750 | 0.080 | 1.677% | 7.39万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.650 | 4.770 | 4.790 | 4.650 | 0.070 | 1.489% | 6.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.670 | 4.700 | 4.820 | 4.660 | 0.000 | 0.000% | 8.25万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.580 | 4.700 | 4.730 | 4.580 | 0.120 | 2.620% | 8.38万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.460 | 4.580 | 4.610 | 4.460 | 0.080 | 1.778% | 7.76万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.410 | 4.500 | 4.520 | 4.410 | 0.060 | 1.351% | 7.17万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.530 | 4.440 | 4.580 | 4.440 | -0.140 | -3.057% | 4.94万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.430 | 4.580 | 4.580 | 4.400 | 0.110 | 2.461% | 6.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.510 | 4.470 | 4.560 | 4.430 | -0.040 | -0.887% | 6.46万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.650 | 4.510 | 4.690 | 4.470 | -0.140 | -3.011% | 10.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.680 | 4.650 | 4.780 | 4.600 | -0.060 | -1.274% | 8.31万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.840 | 4.710 | 4.960 | 4.660 | -0.130 | -2.686% | 8.55万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.760 | 4.840 | 4.880 | 4.710 | 0.080 | 1.681% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.680 | 4.760 | 4.830 | 4.650 | 0.080 | 1.709% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.560 | 4.680 | 4.700 | 4.560 | 0.150 | 3.311% | 9.13万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.580 | 4.530 | 4.610 | 4.500 | -0.060 | -1.307% | 7.78万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.440 | 4.590 | 4.670 | 4.380 | 0.120 | 2.685% | 9.05万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.530 | 4.470 | 4.560 | 4.420 | -0.050 | -1.106% | 5.97万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.460 | 4.520 | 4.550 | 4.400 | 0.050 | 1.119% | 6.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.610 | 4.470 | 4.610 | 4.450 | -0.160 | -3.456% | 5.13万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.650 | 4.630 | 4.680 | 4.600 | 0.010 | 0.216% | 7.22万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.550 | 4.620 | 4.670 | 4.550 | 0.080 | 1.762% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.530 | 4.540 | 4.660 | 4.480 | 0.010 | 0.221% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.400 | 4.530 | 4.580 | 4.380 | 0.120 | 2.721% | 10.53万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.440 | 4.410 | 4.500 | 4.360 | -0.050 | -1.121% | 7.45万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.410 | 4.460 | 4.510 | 4.280 | 0.050 | 1.134% | 11.05万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.490 | 4.410 | 4.500 | 4.390 | -0.110 | -2.434% | 6.95万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.520 | 4.520 | 4.590 | 4.480 | -0.050 | -1.094% | 7.15万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.760 | 4.570 | 4.780 | 4.550 | -0.190 | -3.992% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.670 | 4.760 | 4.850 | 4.660 | 0.050 | 1.062% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.640 | 4.710 | 4.710 | 4.480 | 0.050 | 1.073% | 9.12万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.660 | 4.660 | 4.690 | 4.590 | -0.020 | -0.427% | 6.06万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.850 | 4.680 | 4.850 | 4.670 | -0.170 | -3.505% | 8.36万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.920 | 4.850 | 4.920 | 4.780 | -0.080 | -1.623% | 6.42万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.950 | 4.930 | 5.030 | 4.850 | -0.010 | -0.202% | 9.29万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.840 | 4.940 | 4.940 | 4.770 | 0.120 | 2.490% | 10.76万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.830 | 4.820 | 4.880 | 4.720 | -0.030 | -0.619% | 8.43万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.850 | 4.850 | 4.900 | 4.780 | -0.040 | -0.818% | 7.35万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.960 | 4.890 | 4.980 | 4.840 | -0.030 | -0.610% | 7.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.980 | 4.920 | 5.120 | 4.870 | -0.150 | -2.959% | 10.64万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.950 | 5.070 | 5.130 | 4.950 | 0.090 | 1.807% | 10.39万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.100 | 4.980 | 5.160 | 4.930 | -0.130 | -2.544% | 9.38万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.190 | 5.110 | 5.200 | 5.030 | -0.120 | -2.294% | 10.57万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.380 | 5.230 | 5.390 | 5.180 | -0.160 | -2.968% | 10.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.180 | 5.390 | 5.440 | 5.090 | 0.160 | 3.059% | 14.45万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.120 | 5.230 | 5.330 | 5.100 | 0.090 | 1.751% | 14.38万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.100 | 5.140 | 5.180 | 5.020 | 0.000 | 0.000% | 7.30万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.200 | 5.140 | 5.200 | 5.000 | -0.060 | -1.154% | 9.88万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.260 | 5.200 | 5.300 | 5.150 | -0.070 | -1.328% | 6.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.290 | 5.270 | 5.350 | 5.220 | -0.020 | -0.378% | 7.05万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.280 | 5.290 | 5.340 | 5.210 | 0.040 | 0.762% | 6.09万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.410 | 5.250 | 5.470 | 5.230 | -0.140 | -2.597% | 6.48万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.530 | 5.390 | 5.540 | 5.350 | -0.130 | -2.355% | 7.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.480 | 5.520 | 5.570 | 5.420 | 0.050 | 0.914% | 6.32万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.430 | 5.470 | 5.480 | 5.340 | 0.030 | 0.551% | 7.48万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.570 | 5.440 | 5.570 | 5.410 | -0.090 | -1.627% | 8.80万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.620 | 5.530 | 5.630 | 5.520 | -0.070 | -1.250% | 7.37万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.630 | 5.600 | 5.660 | 5.590 | -0.020 | -0.356% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.730 | 5.620 | 5.740 | 5.610 | -0.120 | -2.091% | 7.93万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.780 | 5.740 | 5.820 | 5.690 | -0.030 | -0.520% | 9.54万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.690 | 5.770 | 5.780 | 5.670 | 0.090 | 1.585% | 7.99万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.750 | 5.680 | 5.790 | 5.650 | -0.070 | -1.217% | 9.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.790 | 5.750 | 5.860 | 5.700 | -0.020 | -0.347% | 8.94万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.790 | 5.770 | 5.830 | 5.730 | -0.010 | -0.173% | 7.88万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.680 | 5.780 | 5.800 | 5.630 | 0.120 | 2.120% | 12.09万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.640 | 5.660 | 5.750 | 5.560 | 0.000 | 0.000% | 12.44万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.520 | 5.660 | 5.700 | 5.470 | 0.140 | 2.536% | 10.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.490 | 5.520 | 5.550 | 5.410 | 0.000 | 0.000% | 8.98万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.540 | 5.520 | 5.600 | 5.480 | -0.020 | -0.361% | 7.78万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.550 | 5.540 | 5.590 | 5.520 | -0.060 | -1.071% | 5.88万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.600 | 5.600 | 5.650 | 5.530 | -0.020 | -0.356% | 6.74万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.610 | 5.620 | 5.660 | 5.540 | 0.010 | 0.178% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.690 | 5.610 | 5.720 | 5.590 | -0.080 | -1.406% | 7.23万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.630 | 5.690 | 5.720 | 5.570 | 0.090 | 1.607% | 5.80万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.640 | 5.600 | 5.660 | 5.590 | -0.050 | -0.885% | 4.57万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.670 | 5.650 | 5.700 | 5.580 | 0.010 | 0.177% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.670 | 5.640 | 5.670 | 5.590 | 0.000 | 0.000% | 4.74万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.650 | 5.680 | 5.740 | 5.620 | 0.000 | 0.000% | 6.77万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.720 | 5.590 | 5.750 | 5.580 | 0.000 | 0.000% | 6.19万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.710 | 5.760 | 5.770 | 5.660 | 0.000 | 0.000% | 7.81万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.520 | 5.630 | 5.650 | 5.480 | 0.000 | 0.000% | 6.81万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.770 | 5.520 | 5.770 | 5.500 | 0.000 | 0.000% | 7.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.790 | 5.740 | 5.820 | 5.710 | 0.000 | 0.000% | 5.77万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.900 | 5.800 | 5.920 | 5.760 | 0.000 | 0.000% | 8.98万 | 0.00亿 | 0.000% |