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 | 4.40 |
| 涨跌额/元 | 0.35 |
| 涨跌幅/% | 8.64 |
| 买入/元 | 4.40 |
| 卖出/元 | 4.41 |
| 昨收/元 | 4.05 |
| 今开/元 | 4.15 |
| 最高/元 | 4.44 |
| 最低/元 | 4.06 |
| 成交量/手 | 1645678.02 |
| 成交额/万 | 70085.88 |
| 股净值/元 | 216.75 |
| 市净率 | 1.96 |
| 总市值/万 | 334924.17 |
| 流通值/万 | 294452.45 |
| 换手率/% | 24.59 |
| 入市日期 | 2007-11-01 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:09 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.15 | 4.40 | 0.35 | 8.64 | 1645678.02 | 70085.88 | 24.59 |
| 2024-09-27 | 3.94 | 4.05 | 0.24 | 6.30 | 1402242.08 | 56792.35 | 20.95 |
| 2024-09-26 | 3.62 | 3.81 | 0.13 | 3.53 | 793074.03 | 29460.39 | 11.85 |
| 2024-09-25 | 3.62 | 3.68 | 0.08 | 2.22 | 858092.00 | 31789.73 | 12.82 |
| 2024-09-24 | 3.50 | 3.60 | 0.21 | 6.20 | 724036.19 | 25382.42 | 10.82 |
| 2024-09-23 | 3.34 | 3.39 | 0.02 | 0.59 | 262925.00 | 8871.74 | 3.93 |
| 2024-09-20 | 3.32 | 3.37 | 0.03 | 0.90 | 326259.01 | 10959.18 | 4.88 |
| 2024-09-19 | 3.27 | 3.34 | 0.10 | 3.09 | 397363.17 | 13180.23 | 5.94 |
| 2024-09-18 | 3.21 | 3.24 | 0.02 | 0.62 | 256359.00 | 8213.08 | 3.83 |
| 2024-09-13 | 3.28 | 3.22 | -0.09 | -2.72 | 265824.56 | 8681.85 | 3.97 |
| 2024-09-12 | 3.26 | 3.31 | 0.06 | 1.85 | 321883.16 | 10627.75 | 4.81 |
| 2024-09-11 | 3.32 | 3.25 | -0.08 | -2.40 | 274463.16 | 8965.41 | 4.10 |
| 2024-09-10 | 3.34 | 3.33 | -0.05 | -1.48 | 475833.00 | 15759.63 | 7.11 |
| 2024-09-09 | 3.27 | 3.38 | -0.08 | -2.31 | 696493.53 | 23429.80 | 10.41 |
| 2024-09-06 | 3.79 | 3.46 | -0.05 | -1.43 | 1255319.75 | 46009.85 | 18.76 |
| 2024-09-05 | 3.51 | 3.51 | 0.32 | 10.03 | 270419.19 | 9491.71 | 4.04 |
| 2024-09-04 | 3.20 | 3.19 | -0.04 | -1.24 | 195309.33 | 6264.67 | 2.92 |
| 2024-09-03 | 3.16 | 3.23 | 0.05 | 1.57 | 142488.03 | 4568.01 | 2.13 |
| 2024-09-02 | 3.24 | 3.18 | -0.07 | -2.15 | 182716.00 | 5864.27 | 2.73 |
| 2024-08-30 | 3.17 | 3.25 | 0.08 | 2.52 | 244792.00 | 7947.27 | 3.66 |
| 2024-08-29 | 3.12 | 3.17 | 0.03 | 0.96 | 135595.30 | 4284.69 | 2.03 |
| 2024-08-28 | 3.12 | 3.14 | 0.01 | 0.32 | 171726.30 | 5373.50 | 2.57 |
| 2024-08-27 | 3.20 | 3.13 | -0.07 | -2.19 | 190407.49 | 6010.90 | 2.85 |
| 2024-08-26 | 3.27 | 3.20 | -0.08 | -2.44 | 218223.15 | 7013.87 | 3.26 |
| 2024-08-23 | 3.24 | 3.28 | 0.04 | 1.24 | 292591.37 | 9578.04 | 4.37 |
| 2024-08-22 | 3.47 | 3.24 | -0.23 | -6.63 | 413554.00 | 13778.26 | 6.18 |
| 2024-08-21 | 3.47 | 3.47 | -0.08 | -2.25 | 342944.97 | 11910.90 | 5.12 |
| 2024-08-20 | 3.45 | 3.55 | 0.04 | 1.14 | 526665.00 | 18344.11 | 7.87 |
| 2024-08-19 | 3.33 | 3.51 | 0.15 | 4.46 | 695927.70 | 24400.82 | 10.40 |
| 2024-08-16 | 3.40 | 3.36 | -0.09 | -2.61 | 328947.97 | 11163.45 | 4.92 |
| 2024-08-15 | 3.30 | 3.45 | 0.13 | 3.92 | 488923.70 | 16640.69 | 7.31 |
| 2024-08-14 | 3.34 | 3.32 | -0.04 | -1.19 | 166611.00 | 5557.90 | 2.49 |
| 2024-08-13 | 3.27 | 3.36 | 0.06 | 1.82 | 268032.10 | 8940.80 | 4.01 |
| 2024-08-12 | 3.36 | 3.30 | -0.15 | -4.35 | 330821.00 | 11050.25 | 4.94 |
| 2024-08-09 | 3.35 | 3.45 | 0.07 | 2.07 | 605587.63 | 20743.43 | 9.05 |
| 2024-08-08 | 3.32 | 3.38 | 0.08 | 2.42 | 475292.00 | 16016.73 | 7.10 |
| 2024-08-07 | 3.24 | 3.30 | 0.03 | 0.92 | 411195.00 | 13599.73 | 6.14 |
| 2024-08-06 | 3.26 | 3.27 | 0.05 | 1.55 | 299847.00 | 9740.52 | 4.48 |
| 2024-08-05 | 3.35 | 3.22 | -0.18 | -5.29 | 465094.63 | 15359.21 | 6.95 |
| 2024-08-02 | 3.56 | 3.40 | -0.13 | -3.68 | 538358.01 | 18561.66 | 8.04 |
| 2024-08-01 | 3.60 | 3.53 | -0.13 | -3.55 | 706447.39 | 25173.46 | 10.56 |
| 2024-07-31 | 3.54 | 3.66 | 0.07 | 1.95 | 1039783.03 | 38076.63 | 15.54 |
| 2024-07-30 | 3.63 | 3.59 | -0.14 | -3.75 | 1379010.90 | 51683.10 | 20.61 |
| 2024-07-29 | 3.45 | 3.73 | 0.34 | 10.03 | 816383.81 | 29319.67 | 12.20 |
| 2024-07-26 | 3.28 | 3.39 | 0.02 | 0.59 | 792273.98 | 26610.65 | 11.84 |
| 2024-07-25 | 3.37 | 3.37 | 0.31 | 10.13 | 260872.97 | 8791.42 | 3.90 |
| 2024-07-24 | 3.05 | 3.06 | -0.02 | -0.65 | 184410.01 | 5683.84 | 2.76 |
| 2024-07-23 | 3.12 | 3.08 | -0.07 | -2.22 | 186582.10 | 5823.07 | 2.79 |
| 2024-07-22 | 3.03 | 3.15 | 0.12 | 3.96 | 319013.86 | 9995.17 | 4.77 |
| 2024-07-19 | 3.01 | 3.03 | 0.00 | 0.00 | 91844.00 | 2792.02 | 1.37 |
| 2024-07-18 | 3.00 | 3.03 | -0.01 | -0.33 | 116252.68 | 3490.79 | 1.74 |
| 2024-07-17 | 3.10 | 3.04 | -0.08 | -2.56 | 138335.74 | 4230.96 | 2.07 |
| 2024-07-16 | 3.10 | 3.12 | -0.02 | -0.64 | 148752.51 | 4621.00 | 2.22 |
| 2024-07-15 | 3.10 | 3.14 | 0.04 | 1.29 | 246554.00 | 7727.89 | 3.68 |
| 2024-07-12 | 3.14 | 3.10 | -0.04 | -1.27 | 146122.00 | 4567.95 | 2.18 |
| 2024-07-11 | 3.08 | 3.14 | 0.12 | 3.97 | 213817.50 | 6637.90 | 3.20 |
| 2024-07-10 | 3.06 | 3.02 | -0.05 | -1.63 | 127315.22 | 3862.28 | 1.90 |
| 2024-07-09 | 3.03 | 3.08 | 0.05 | 1.65 | 231244.12 | 6979.11 | 3.46 |
| 2024-07-08 | 3.19 | 3.03 | -0.16 | -5.02 | 221378.02 | 6789.61 | 3.31 |
| 2024-07-05 | 3.14 | 3.19 | 0.02 | 0.63 | 215498.76 | 6848.67 | 3.22 |
| 2024-07-04 | 3.29 | 3.17 | -0.15 | -4.52 | 309123.69 | 9970.40 | 4.62 |
| 2024-07-03 | 3.41 | 3.32 | -0.11 | -3.21 | 355017.36 | 11921.60 | 5.31 |
| 2024-07-02 | 3.30 | 3.43 | 0.10 | 3.00 | 539861.95 | 18445.67 | 8.07 |
| 2024-07-01 | 3.23 | 3.33 | 0.10 | 3.10 | 434504.48 | 14466.23 | 6.49 |
| 2024-06-28 | 3.25 | 3.23 | -0.08 | -2.42 | 368810.56 | 11973.66 | 5.51 |
| 2024-06-27 | 3.42 | 3.31 | -0.12 | -3.50 | 416267.09 | 13874.99 | 6.22 |
| 2024-06-26 | 3.29 | 3.43 | -0.08 | -2.28 | 706457.21 | 23926.64 | 10.56 |
| 2024-06-25 | 3.38 | 3.51 | 0.08 | 2.33 | 936668.09 | 32136.15 | 14.00 |
| 2024-06-24 | 3.10 | 3.43 | 0.31 | 9.94 | 497929.04 | 16648.83 | 7.44 |
| 2024-06-21 | 3.11 | 3.12 | 0.00 | 0.00 | 98540.01 | 3071.77 | 1.47 |
| 2024-06-20 | 3.24 | 3.12 | -0.12 | -3.70 | 112472.01 | 3563.67 | 1.68 |
| 2024-06-19 | 3.20 | 3.24 | 0.05 | 1.57 | 177136.62 | 5781.33 | 2.65 |
| 2024-06-18 | 3.14 | 3.19 | 0.05 | 1.59 | 88181.62 | 2797.34 | 1.32 |
| 2024-06-17 | 3.17 | 3.14 | -0.06 | -1.88 | 103085.39 | 3261.30 | 1.54 |
| 2024-06-14 | 3.18 | 3.20 | 0.04 | 1.27 | 165199.89 | 5271.47 | 2.47 |
| 2024-06-13 | 3.18 | 3.16 | -0.01 | -0.32 | 119938.00 | 3813.52 | 1.79 |
| 2024-06-12 | 3.09 | 3.17 | 0.07 | 2.26 | 101424.00 | 3194.19 | 1.52 |
| 2024-06-11 | 3.06 | 3.10 | 0.03 | 0.98 | 125834.00 | 3874.55 | 1.88 |
| 2024-06-07 | 2.99 | 3.07 | 0.10 | 3.37 | 149599.05 | 4565.41 | 2.24 |
| 2024-06-06 | 3.13 | 2.97 | -0.17 | -5.41 | 222378.31 | 6692.86 | 3.32 |
| 2024-06-05 | 3.17 | 3.14 | -0.04 | -1.26 | 116373.33 | 3687.74 | 1.74 |
| 2024-06-04 | 3.26 | 3.18 | -0.08 | -2.45 | 149083.00 | 4722.00 | 2.23 |
| 2024-06-03 | 3.41 | 3.26 | -0.14 | -4.12 | 192418.00 | 6346.08 | 2.88 |
| 2024-05-31 | 3.29 | 3.40 | 0.11 | 3.34 | 212609.39 | 7155.78 | 3.18 |
| 2024-05-30 | 3.35 | 3.29 | -0.12 | -3.52 | 205642.89 | 6798.48 | 3.07 |
| 2024-05-29 | 3.34 | 3.41 | 0.06 | 1.79 | 197391.00 | 6790.41 | 2.95 |
| 2024-05-28 | 3.38 | 3.35 | -0.02 | -0.59 | 89420.00 | 3007.64 | 1.34 |
| 2024-05-27 | 3.36 | 3.37 | 0.02 | 0.60 | 94682.00 | 3150.11 | 1.41 |
| 2024-05-24 | 3.37 | 3.35 | -0.04 | -1.18 | 112270.00 | 3791.51 | 1.68 |
| 2024-05-23 | 3.51 | 3.39 | -0.11 | -3.14 | 135543.00 | 4635.34 | 2.03 |
| 2024-05-22 | 3.43 | 3.50 | 0.04 | 1.16 | 115248.05 | 4021.32 | 1.72 |
| 2024-05-21 | 3.50 | 3.46 | -0.03 | -0.86 | 98471.01 | 3426.52 | 1.47 |
| 2024-05-20 | 3.48 | 3.49 | -0.02 | -0.57 | 154092.75 | 5405.91 | 2.30 |
| 2024-05-17 | 3.49 | 3.51 | 0.03 | 0.86 | 140481.74 | 4906.01 | 2.10 |
| 2024-05-16 | 3.46 | 3.48 | 0.06 | 1.75 | 119453.20 | 4169.60 | 1.78 |
| 2024-05-15 | 3.43 | 3.42 | -0.03 | -0.87 | 104422.12 | 3594.08 | 1.56 |
| 2024-05-14 | 3.40 | 3.45 | 0.05 | 1.47 | 122182.00 | 4187.45 | 1.83 |
| 2024-05-13 | 3.50 | 3.40 | -0.13 | -3.68 | 180358.00 | 6152.05 | 2.70 |
| 2024-05-10 | 3.56 | 3.53 | -0.02 | -0.56 | 202780.89 | 7177.95 | 3.03 |
| 2024-05-09 | 3.52 | 3.55 | 0.00 | 0.00 | 161416.62 | 5741.51 | 2.41 |
日K线
周K线
月K线
