御银股份(002177)股票信息
| 股票代码 | 002177 |
| 股票名称 | 御银股份 |
| 最新价/元 | 6.56 |
| 涨跌额/元 | -0.05 |
| 涨跌幅/% | -0.76 |
| 买入/元 | 6.55 |
| 卖出/元 | 6.56 |
| 昨收/元 | 6.61 |
| 今开/元 | 6.62 |
| 最高/元 | 6.65 |
| 最低/元 | 6.52 |
| 成交量/手 | 410958.00 |
| 成交额/万 | 27002.69 |
| 股净值/元 | 458.74 |
| 市净率 | 2.93 |
| 总市值/万 | 499341.49 |
| 流通值/万 | 439001.83 |
| 换手率/% | 6.14 |
| 入市日期 | 2007-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
御银股份(002177)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 6.62 | 6.56 | -0.05 | -0.76 | 410958.00 | 27002.69 | 6.14 |
| 2025-07-24 | 6.48 | 6.61 | 0.14 | 2.16 | 514236.28 | 33703.97 | 7.68 |
| 2025-07-23 | 6.53 | 6.47 | -0.10 | -1.52 | 486440.79 | 31555.66 | 7.27 |
| 2025-07-22 | 6.70 | 6.57 | -0.15 | -2.23 | 717397.63 | 47244.16 | 10.72 |
| 2025-07-21 | 6.72 | 6.72 | 0.00 | 0.00 | 422716.00 | 28348.59 | 6.32 |
| 2025-07-18 | 6.82 | 6.72 | -0.11 | -1.61 | 644458.00 | 43627.56 | 9.63 |
| 2025-07-17 | 6.79 | 6.83 | 0.06 | 0.89 | 609940.14 | 41738.76 | 9.11 |
| 2025-07-16 | 6.74 | 6.77 | -0.03 | -0.44 | 554045.14 | 37362.83 | 8.28 |
| 2025-07-15 | 6.93 | 6.80 | -0.14 | -2.02 | 705351.84 | 47925.93 | 10.54 |
| 2025-07-14 | 7.05 | 6.94 | -0.16 | -2.25 | 985572.10 | 67873.39 | 14.73 |
| 2025-07-11 | 6.95 | 7.10 | 0.15 | 2.16 | 1236905.67 | 87556.61 | 18.48 |
| 2025-07-10 | 7.11 | 6.95 | -0.19 | -2.66 | 1150948.05 | 80699.47 | 17.20 |
| 2025-07-09 | 7.29 | 7.14 | -0.18 | -2.46 | 1167924.00 | 83581.53 | 17.45 |
| 2025-07-08 | 7.23 | 7.32 | 0.02 | 0.27 | 1726577.77 | 125395.82 | 25.80 |
| 2025-07-07 | 6.89 | 7.30 | 0.19 | 2.67 | 1756256.86 | 126532.19 | 26.24 |
| 2025-07-04 | 7.19 | 7.11 | -0.32 | -4.31 | 2087678.64 | 148875.40 | 31.20 |
| 2025-07-03 | 7.50 | 7.43 | -0.81 | -9.83 | 3365798.22 | 251569.62 | 50.30 |
| 2025-07-02 | 7.55 | 8.24 | 0.47 | 6.05 | 3947694.16 | 330111.68 | 58.99 |
| 2025-07-01 | 7.85 | 7.77 | -0.29 | -3.60 | 3107708.26 | 250668.31 | 46.44 |
| 2025-06-30 | 7.68 | 8.06 | 0.53 | 7.04 | 3376547.33 | 268845.49 | 50.46 |
| 2025-06-27 | 7.73 | 7.53 | -0.09 | -1.18 | 2508931.48 | 193945.98 | 37.49 |
| 2025-06-26 | 7.30 | 7.62 | 0.05 | 0.66 | 2954514.65 | 223191.02 | 44.15 |
| 2025-06-25 | 7.07 | 7.57 | 0.44 | 6.17 | 3047679.31 | 228132.46 | 45.54 |
| 2025-06-24 | 6.95 | 7.13 | 0.18 | 2.59 | 1847488.11 | 130286.65 | 27.61 |
| 2025-06-23 | 6.45 | 6.95 | 0.42 | 6.43 | 1690818.43 | 115242.47 | 25.27 |
| 2025-06-20 | 6.84 | 6.53 | -0.44 | -6.31 | 1767925.79 | 115964.93 | 26.42 |
| 2025-06-19 | 7.32 | 6.97 | -0.58 | -7.68 | 2079420.63 | 149609.60 | 31.07 |
| 2025-06-18 | 7.37 | 7.55 | 0.19 | 2.58 | 3181261.67 | 235810.17 | 47.54 |
| 2025-06-17 | 7.32 | 7.36 | 0.26 | 3.66 | 2841760.70 | 210925.86 | 42.46 |
| 2025-06-16 | 6.69 | 7.10 | 0.48 | 7.25 | 2845779.74 | 199103.04 | 42.52 |
| 2025-06-13 | 7.20 | 6.62 | -0.56 | -7.80 | 2337468.21 | 158386.85 | 34.93 |
| 2025-06-12 | 7.18 | 7.18 | -0.32 | -4.27 | 2461675.54 | 178930.41 | 36.78 |
| 2025-06-11 | 7.63 | 7.50 | -0.23 | -2.98 | 2640898.88 | 201251.43 | 39.46 |
| 2025-06-10 | 7.80 | 7.73 | -0.49 | -5.96 | 3380242.54 | 265798.77 | 50.51 |
| 2025-06-09 | 7.86 | 8.22 | 0.37 | 4.71 | 4032898.31 | 318019.57 | 60.26 |
| 2025-06-06 | 8.22 | 7.85 | -0.26 | -3.21 | 4111157.97 | 341489.26 | 61.43 |
| 2025-06-05 | 7.36 | 8.11 | 0.44 | 5.74 | 4232766.65 | 336289.27 | 63.25 |
| 2025-06-04 | 7.32 | 7.67 | 0.70 | 10.04 | 4598100.94 | 347084.66 | 68.71 |
| 2025-06-03 | 6.97 | 6.97 | 0.63 | 9.94 | 101856.03 | 7099.37 | 1.52 |
| 2025-05-30 | 6.34 | 6.34 | 0.58 | 10.07 | 218682.06 | 13864.44 | 3.27 |
| 2025-05-29 | 5.44 | 5.76 | 0.52 | 9.92 | 1948215.11 | 107971.00 | 29.11 |
| 2025-05-28 | 4.76 | 5.24 | 0.48 | 10.08 | 1457564.25 | 74785.25 | 21.78 |
| 2025-05-27 | 4.75 | 4.76 | -0.01 | -0.21 | 444183.00 | 21047.85 | 6.64 |
| 2025-05-26 | 4.65 | 4.77 | 0.09 | 1.92 | 598083.06 | 28196.12 | 8.94 |
| 2025-05-23 | 4.93 | 4.68 | -0.27 | -5.46 | 964354.78 | 46841.68 | 14.41 |
| 2025-05-22 | 4.83 | 4.95 | 0.18 | 3.77 | 1396508.01 | 69672.55 | 20.87 |
| 2025-05-21 | 4.77 | 4.77 | -0.01 | -0.21 | 276534.00 | 13136.79 | 4.13 |
| 2025-05-20 | 4.72 | 4.78 | 0.06 | 1.27 | 378862.00 | 17986.87 | 5.66 |
| 2025-05-19 | 4.60 | 4.72 | 0.14 | 3.06 | 361591.01 | 16901.93 | 5.40 |
| 2025-05-16 | 4.62 | 4.58 | -0.03 | -0.65 | 193967.00 | 8933.15 | 2.90 |
| 2025-05-15 | 4.72 | 4.61 | -0.13 | -2.74 | 283369.00 | 13179.06 | 4.23 |
| 2025-05-14 | 4.65 | 4.74 | 0.06 | 1.28 | 415597.00 | 19577.05 | 6.21 |
| 2025-05-13 | 4.75 | 4.68 | -0.04 | -0.85 | 247393.00 | 11641.78 | 3.70 |
| 2025-05-12 | 4.67 | 4.72 | 0.10 | 2.17 | 313541.01 | 14645.68 | 4.69 |
| 2025-05-09 | 4.78 | 4.62 | -0.09 | -1.91 | 287361.00 | 13371.27 | 4.29 |
| 2025-05-08 | 4.64 | 4.71 | 0.04 | 0.86 | 342092.03 | 16055.54 | 5.11 |
| 2025-05-07 | 4.72 | 4.67 | 0.03 | 0.65 | 435096.00 | 20364.08 | 6.50 |
| 2025-05-06 | 4.55 | 4.64 | 0.15 | 3.34 | 361276.00 | 16628.29 | 5.40 |
| 2025-04-30 | 4.49 | 4.49 | 0.00 | 0.00 | 307917.00 | 13974.22 | 4.60 |
| 2025-04-29 | 4.45 | 4.49 | 0.01 | 0.22 | 306721.00 | 13777.52 | 4.58 |
| 2025-04-28 | 4.64 | 4.48 | -0.16 | -3.45 | 497658.00 | 22492.31 | 7.44 |
| 2025-04-25 | 4.61 | 4.64 | 0.05 | 1.09 | 616810.96 | 28750.68 | 9.22 |
| 2025-04-24 | 4.72 | 4.59 | -0.17 | -3.57 | 630242.99 | 29132.94 | 9.42 |
| 2025-04-23 | 4.77 | 4.76 | 0.03 | 0.63 | 1003863.99 | 47977.05 | 15.00 |
| 2025-04-22 | 4.81 | 4.73 | -0.21 | -4.25 | 1505064.00 | 72607.97 | 22.49 |
| 2025-04-21 | 4.53 | 4.94 | 0.26 | 5.56 | 2042603.00 | 100835.58 | 30.52 |
| 2025-04-18 | 4.22 | 4.68 | 0.43 | 10.12 | 695647.01 | 32309.31 | 10.40 |
| 2025-04-17 | 4.25 | 4.25 | -0.01 | -0.24 | 183467.00 | 7847.31 | 2.74 |
| 2025-04-16 | 4.26 | 4.26 | -0.04 | -0.93 | 233296.00 | 9863.58 | 3.49 |
| 2025-04-15 | 4.32 | 4.30 | -0.02 | -0.46 | 185564.00 | 7963.72 | 2.77 |
| 2025-04-14 | 4.30 | 4.32 | 0.08 | 1.89 | 369021.00 | 15969.03 | 5.51 |
| 2025-04-11 | 4.25 | 4.24 | -0.09 | -2.08 | 621274.00 | 26749.63 | 9.28 |
| 2025-04-10 | 3.96 | 4.33 | 0.39 | 9.90 | 401109.40 | 16980.68 | 5.99 |
| 2025-04-09 | 3.67 | 3.94 | 0.15 | 3.96 | 411948.00 | 15652.88 | 6.16 |
| 2025-04-08 | 3.81 | 3.79 | -0.16 | -4.05 | 325145.96 | 12374.90 | 4.86 |
| 2025-04-07 | 4.18 | 3.95 | -0.44 | -10.02 | 244810.00 | 9775.63 | 3.66 |
| 2025-04-03 | 4.32 | 4.39 | 0.01 | 0.23 | 130506.58 | 5721.82 | 1.95 |
| 2025-04-02 | 4.40 | 4.38 | -0.01 | -0.23 | 113496.00 | 4993.86 | 1.70 |
| 2025-04-01 | 4.38 | 4.39 | 0.03 | 0.69 | 149382.42 | 6589.50 | 2.23 |
| 2025-03-31 | 4.41 | 4.36 | -0.08 | -1.80 | 229630.00 | 9940.07 | 3.43 |
| 2025-03-28 | 4.53 | 4.44 | -0.10 | -2.20 | 168865.00 | 7572.07 | 2.52 |
| 2025-03-27 | 4.51 | 4.54 | 0.01 | 0.22 | 187031.02 | 8477.19 | 2.79 |
| 2025-03-26 | 4.47 | 4.53 | 0.04 | 0.89 | 159294.10 | 7226.79 | 2.38 |
| 2025-03-25 | 4.55 | 4.49 | -0.04 | -0.88 | 204616.28 | 9170.53 | 3.06 |
| 2025-03-24 | 4.72 | 4.53 | -0.22 | -4.63 | 415112.81 | 18936.86 | 6.20 |
| 2025-03-21 | 4.85 | 4.75 | -0.10 | -2.06 | 289099.06 | 13823.73 | 4.32 |
| 2025-03-20 | 4.89 | 4.85 | -0.04 | -0.82 | 210825.00 | 10286.04 | 3.15 |
| 2025-03-19 | 4.96 | 4.89 | -0.10 | -2.00 | 290812.00 | 14289.55 | 4.35 |
| 2025-03-18 | 4.99 | 4.99 | 0.00 | 0.00 | 253564.59 | 12615.87 | 3.79 |
| 2025-03-17 | 4.96 | 4.99 | 0.00 | 0.00 | 391749.11 | 19556.95 | 5.85 |
| 2025-03-14 | 4.75 | 4.99 | 0.20 | 4.18 | 575628.00 | 28353.89 | 8.60 |
| 2025-03-13 | 4.90 | 4.79 | -0.11 | -2.25 | 339977.90 | 16248.59 | 5.08 |
| 2025-03-12 | 4.87 | 4.90 | 0.04 | 0.82 | 302881.53 | 14910.72 | 4.53 |
| 2025-03-11 | 4.83 | 4.86 | -0.02 | -0.41 | 305848.00 | 14769.54 | 4.57 |
| 2025-03-10 | 4.95 | 4.88 | -0.10 | -2.01 | 360331.00 | 17625.83 | 5.38 |
| 2025-03-07 | 5.09 | 4.98 | -0.17 | -3.30 | 604129.02 | 30486.07 | 9.03 |
| 2025-03-06 | 4.97 | 5.15 | 0.18 | 3.62 | 931285.42 | 47599.30 | 13.92 |
| 2025-03-05 | 4.83 | 4.97 | 0.11 | 2.26 | 638292.87 | 31297.96 | 9.54 |
| 2025-03-04 | 4.75 | 4.86 | 0.01 | 0.21 | 392054.00 | 18813.20 | 5.86 |
| 2025-03-03 | 4.90 | 4.85 | 0.15 | 3.19 | 639712.00 | 31156.00 | 9.56 |
日K线
周K线
月K线
