银龙股份（603969）历史行情
以下为银龙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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 7.210 | 7.200 | 7.270 | 7.130 | -0.040 | -0.552% | 255.33万 | 0.18亿 | 0.300% |
| 2026-10-09 | 7.160 | 7.240 | 7.330 | 7.050 | 0.080 | 1.117% | 10.00万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.210 | 7.160 | 7.250 | 7.080 | -0.040 | -0.556% | 6.72万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.320 | 7.200 | 7.320 | 7.150 | 0.010 | 0.139% | 516.37万 | 0.37亿 | 0.606% |
| 2026-10-06 | 7.320 | 7.200 | 7.320 | 7.150 | 0.010 | 0.139% | 516.37万 | 0.37亿 | 0.606% |
| 2026-10-05 | 7.320 | 7.200 | 7.320 | 7.150 | 0.010 | 0.139% | 516.37万 | 0.37亿 | 0.606% |
| 2026-10-02 | 7.320 | 7.200 | 7.320 | 7.150 | 0.010 | 0.139% | 516.37万 | 0.37亿 | 0.606% |
| 2026-10-01 | 7.320 | 7.200 | 7.320 | 7.150 | 0.010 | 0.139% | 516.37万 | 0.37亿 | 0.606% |
| 2026-09-30 | 7.320 | 7.200 | 7.320 | 7.150 | 0.010 | 0.139% | 5.16万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.190 | 7.190 | 7.260 | 7.140 | 0.010 | 0.139% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.320 | 7.180 | 7.390 | 7.150 | -0.200 | -2.710% | 9.35万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.490 | 7.380 | 7.570 | 7.340 | -0.150 | -1.992% | 653.98万 | 0.49亿 | 0.768% |
| 2026-09-24 | 7.490 | 7.380 | 7.570 | 7.340 | -0.150 | -1.992% | 6.54万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.530 | 7.530 | 7.630 | 7.450 | 0.040 | 0.534% | 7.08万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.600 | 7.490 | 7.630 | 7.470 | -0.110 | -1.447% | 7.89万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.610 | 7.600 | 7.680 | 7.520 | -0.020 | -0.262% | 7.46万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.510 | 7.620 | 7.630 | 7.500 | 0.130 | 1.736% | 7.04万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.550 | 7.490 | 7.610 | 7.440 | -0.050 | -0.663% | 5.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.490 | 7.540 | 7.610 | 7.450 | 0.050 | 0.668% | 6.25万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.580 | 7.490 | 7.670 | 7.470 | -0.130 | -1.706% | 7.86万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.640 | 7.620 | 7.700 | 7.520 | -0.020 | -0.262% | 7.55万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.850 | 7.640 | 7.930 | 7.540 | -0.300 | -3.778% | 16.28万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.100 | 7.940 | 8.100 | 7.930 | -0.170 | -2.096% | 8.04万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.140 | 8.110 | 8.180 | 8.040 | -0.030 | -0.369% | 6.14万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.120 | 8.140 | 8.200 | 7.990 | 0.020 | 0.246% | 12.84万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.900 | 8.120 | 8.200 | 7.810 | 0.220 | 2.785% | 17.32万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.720 | 7.900 | 8.050 | 7.720 | 0.200 | 2.597% | 14.54万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.620 | 7.700 | 7.780 | 7.620 | 0.050 | 0.654% | 9.16万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.750 | 7.650 | 7.760 | 7.610 | -0.150 | -1.923% | 9.32万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.750 | 7.800 | 7.890 | 7.700 | 0.040 | 0.515% | 10.59万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.730 | 7.760 | 7.790 | 7.660 | 0.050 | 0.649% | 10.60万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.680 | 7.710 | 7.820 | 7.540 | 0.140 | 1.849% | 17.10万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.590 | 7.570 | 7.620 | 7.510 | -0.030 | -0.395% | 13.63万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.420 | 7.600 | 7.680 | 7.340 | 0.230 | 3.121% | 24.77万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.060 | 7.370 | 7.590 | 7.050 | 0.270 | 3.803% | 33.30万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.320 | 7.100 | 7.340 | 7.080 | -0.200 | -2.740% | 17.89万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.190 | 7.300 | 7.470 | 7.160 | 0.070 | 0.968% | 19.52万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.410 | 7.230 | 7.470 | 7.200 | 0.130 | 1.831% | 29.89万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.300 | 7.100 | 7.380 | 7.070 | -0.270 | -3.664% | 14.22万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.250 | 7.370 | 7.470 | 7.190 | 0.120 | 1.655% | 16.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.250 | 7.250 | 7.260 | 7.050 | -0.010 | -0.138% | 13.45万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.040 | 7.260 | 7.280 | 7.040 | 0.230 | 3.272% | 20.87万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.170 | 7.030 | 7.250 | 7.020 | -0.110 | -1.541% | 13.16万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.130 | 7.140 | 7.220 | 7.080 | 0.000 | 0.000% | 16.02万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.510 | 7.140 | 7.540 | 7.130 | -0.370 | -4.927% | 23.02万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.490 | 7.510 | 7.570 | 7.400 | 0.040 | 0.535% | 10.55万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.430 | 7.470 | 7.550 | 7.330 | -0.020 | -0.267% | 9.39万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.400 | 7.490 | 7.570 | 7.360 | 0.110 | 1.491% | 13.73万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.410 | 7.380 | 7.530 | 7.280 | -0.030 | -0.405% | 15.53万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.360 | 7.410 | 7.430 | 7.320 | 0.030 | 0.407% | 9.15万 | 0.00亿 | 0.000% |
| 2026-08-03 | 7.100 | 7.380 | 7.430 | 7.090 | 0.240 | 3.361% | 13.84万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.160 | 7.140 | 7.330 | 7.140 | 0.020 | 0.281% | 14.50万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.260 | 7.120 | 7.330 | 7.040 | -0.290 | -3.914% | 19.40万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.930 | 7.410 | 7.620 | 6.850 | 0.480 | 6.926% | 32.17万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.000 | 6.930 | 7.130 | 6.880 | -0.170 | -2.394% | 10.00万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.960 | 7.100 | 7.130 | 6.960 | 0.090 | 1.284% | 8.65万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.310 | 7.010 | 7.380 | 6.980 | -0.380 | -5.142% | 16.66万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.350 | 7.390 | 7.410 | 7.150 | 0.120 | 1.651% | 10.70万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.320 | 7.270 | 7.480 | 7.260 | -0.140 | -1.889% | 12.57万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.230 | 7.410 | 7.430 | 7.050 | 0.210 | 2.917% | 18.86万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.240 | 7.200 | 7.340 | 6.980 | 0.100 | 1.408% | 23.47万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.860 | 7.100 | 7.870 | 7.010 | -0.690 | -8.858% | 26.04万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.760 | 7.790 | 7.970 | 7.550 | -0.010 | -0.128% | 26.74万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.940 | 7.800 | 7.800 | 6.940 | 0.710 | 10.014% | 23.77万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.150 | 7.090 | 7.260 | 6.990 | -0.010 | -0.141% | 22.86万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.680 | 7.100 | 8.060 | 7.080 | -0.570 | -7.432% | 41.73万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.500 | 7.670 | 7.760 | 7.220 | 0.120 | 1.589% | 17.33万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.610 | 7.550 | 7.660 | 7.290 | -0.070 | -0.919% | 12.70万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.760 | 7.620 | 7.790 | 7.610 | -0.120 | -1.550% | 9.36万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.090 | 7.740 | 8.170 | 7.720 | -0.290 | -3.611% | 13.01万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.120 | 8.030 | 8.420 | 7.960 | 0.030 | 0.375% | 18.77万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.180 | 8.000 | 8.330 | 8.000 | 0.090 | 1.138% | 19.46万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.720 | 7.910 | 8.150 | 7.560 | 0.290 | 3.806% | 27.35万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.200 | 7.620 | 7.810 | 7.130 | 0.420 | 5.833% | 25.23万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.240 | 7.200 | 7.660 | 7.130 | -0.030 | -0.415% | 19.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.740 | 7.230 | 7.250 | 6.670 | 0.470 | 6.953% | 21.34万 | 0.00亿 | 0.000% |
| 2026-06-26 | 7.040 | 6.760 | 7.110 | 6.640 | -0.240 | -3.429% | 17.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.380 | 7.000 | 7.380 | 6.920 | -0.320 | -4.372% | 17.99万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.460 | 7.320 | 7.590 | 7.270 | -0.150 | -2.008% | 12.42万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.250 | 7.470 | 7.530 | 7.220 | 0.170 | 2.329% | 22.15万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.240 | 7.300 | 7.350 | 7.000 | 0.020 | 0.275% | 16.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 7.330 | 7.280 | 7.370 | 7.030 | -0.020 | -0.274% | 17.94万 | 0.00亿 | 0.000% |
| 2026-06-17 | 7.680 | 7.300 | 7.720 | 7.250 | -0.430 | -5.563% | 21.87万 | 0.00亿 | 0.000% |
| 2026-06-16 | 7.730 | 7.730 | 7.940 | 7.590 | 0.000 | 0.000% | 13.06万 | 0.00亿 | 0.000% |
| 2026-06-15 | 7.690 | 7.730 | 7.820 | 7.650 | 0.100 | 1.311% | 8.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.690 | 7.630 | 7.910 | 7.580 | 0.080 | 1.060% | 11.57万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.650 | 7.550 | 7.730 | 7.470 | -0.200 | -2.581% | 8.71万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.930 | 7.750 | 8.010 | 7.620 | -0.240 | -3.004% | 12.44万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.700 | 7.990 | 8.040 | 7.700 | 0.290 | 3.766% | 11.63万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.870 | 7.700 | 8.050 | 7.600 | -0.350 | -4.348% | 13.57万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.180 | 8.050 | 8.410 | 8.010 | -0.120 | -1.469% | 11.89万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.270 | 8.170 | 8.400 | 8.110 | -0.100 | -1.209% | 11.62万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.090 | 8.270 | 8.410 | 8.050 | 0.220 | 2.733% | 25.20万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.010 | 8.050 | 8.080 | 7.740 | 0.060 | 0.751% | 16.62万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.610 | 7.990 | 8.210 | 7.550 | 0.370 | 4.856% | 20.66万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.050 | 7.620 | 8.080 | 7.560 | -0.400 | -4.988% | 16.85万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.050 | 8.020 | 8.080 | 7.810 | -0.030 | -0.373% | 12.34万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.320 | 8.050 | 8.490 | 8.010 | -0.310 | -3.708% | 13.62万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.580 | 8.360 | 8.630 | 8.270 | -0.330 | -3.797% | 16.70万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.950 | 8.690 | 9.010 | 8.580 | -0.260 | -2.905% | 16.14万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.920 | 8.950 | 9.130 | 8.640 | 0.100 | 1.130% | 19.81万 | 0.00亿 | 0.000% |
| 2026-05-21 | 9.490 | 8.850 | 9.540 | 8.780 | -0.680 | -7.135% | 26.49万 | 0.00亿 | 0.000% |
| 2026-05-20 | 9.550 | 9.530 | 9.760 | 9.420 | -0.020 | -0.209% | 14.41万 | 0.00亿 | 0.000% |
| 2026-05-19 | 9.790 | 9.550 | 9.830 | 9.460 | -0.240 | -2.451% | 18.35万 | 0.00亿 | 0.000% |
| 2026-05-18 | 9.930 | 9.790 | 10.090 | 9.700 | -0.160 | -1.608% | 19.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 9.930 | 9.950 | 10.130 | 9.690 | 0.020 | 0.201% | 27.62万 | 0.00亿 | 0.000% |
| 2026-05-14 | 9.900 | 9.930 | 10.160 | 9.830 | 0.020 | 0.202% | 31.21万 | 0.00亿 | 0.000% |
| 2026-05-13 | 9.650 | 9.910 | 9.950 | 9.650 | 0.250 | 2.588% | 28.73万 | 0.00亿 | 0.000% |
| 2026-05-12 | 9.330 | 9.660 | 9.760 | 9.330 | 0.260 | 2.766% | 29.42万 | 0.00亿 | 0.000% |
| 2026-05-11 | 9.540 | 9.400 | 9.600 | 9.340 | -0.090 | -0.948% | 16.96万 | 0.00亿 | 0.000% |
| 2026-05-08 | 9.320 | 9.490 | 9.530 | 9.120 | 0.270 | 2.928% | 21.63万 | 0.00亿 | 0.000% |
| 2026-05-07 | 9.050 | 9.220 | 9.430 | 8.940 | 0.280 | 3.132% | 24.50万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.840 | 8.940 | 9.090 | 8.800 | 0.100 | 1.131% | 20.70万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.860 | 8.840 | 8.930 | 8.660 | 0.010 | 0.113% | 15.76万 | 0.00亿 | 0.000% |
| 2026-04-29 | 9.120 | 8.830 | 9.120 | 8.780 | -0.070 | -0.787% | 18.39万 | 0.00亿 | 0.000% |
| 2026-04-28 | 9.180 | 8.900 | 9.250 | 8.840 | -0.490 | -5.218% | 28.62万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.010 | 9.390 | 9.430 | 8.840 | 0.530 | 5.982% | 23.67万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.980 | 8.860 | 9.030 | 8.820 | -0.130 | -1.446% | 12.10万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.150 | 8.990 | 9.230 | 8.940 | -0.210 | -2.283% | 12.03万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.420 | 9.200 | 9.600 | 9.150 | -0.270 | -2.851% | 16.11万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.640 | 9.470 | 9.640 | 9.250 | -0.150 | -1.559% | 14.13万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.720 | 9.620 | 9.720 | 9.530 | -0.010 | -0.104% | 12.28万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.330 | 9.630 | 9.660 | 9.280 | 0.290 | 3.105% | 15.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.010 | 9.340 | 9.390 | 8.980 | 0.320 | 3.548% | 15.66万 | 0.00亿 | 0.000% |
| 2026-04-15 | 9.430 | 9.020 | 9.440 | 8.990 | -0.350 | -3.735% | 14.24万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.200 | 9.370 | 9.440 | 9.130 | 0.200 | 2.181% | 13.35万 | 0.00亿 | 0.000% |
| 2026-04-13 | 9.320 | 9.170 | 9.370 | 9.120 | 0.000 | 0.000% | 8.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.980 | 9.220 | 9.320 | 8.980 | 0.000 | 0.000% | 10.31万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.050 | 8.940 | 9.060 | 8.930 | 0.000 | 0.000% | 7.21万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.830 | 9.060 | 9.110 | 8.770 | 0.000 | 0.000% | 10.60万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.750 | 8.650 | 8.750 | 8.550 | 0.000 | 0.000% | 6.40万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.850 | 8.580 | 8.900 | 8.410 | 0.000 | 0.000% | 14.14万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.980 | 8.850 | 9.020 | 8.730 | 0.000 | 0.000% | 10.64万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.350 | 9.040 | 9.530 | 9.000 | 0.000 | 0.000% | 17.59万 | 0.00亿 | 0.000% |