御银股份 sz.002177
7.68
-0.78%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 7.72 | 7.94 | 7.61 | 7.68 | -0.78% | 3.40 | 6.53% |
| 2026-05-22 | 7.82 | 7.87 | 7.45 | 7.74 | -0.39% | 3.85 | 7.47% |
| 2026-05-21 | 8.15 | 8.28 | 7.74 | 7.77 | -4.90% | 5.84 | 10.74% |
| 2026-05-20 | 7.90 | 8.17 | 7.85 | 8.17 | +2.64% | 6.30 | 11.52% |
| 2026-05-19 | 7.86 | 8.03 | 7.73 | 7.96 | +1.14% | 4.10 | 7.71% |
| 2026-05-18 | 7.88 | 7.94 | 7.75 | 7.87 | -1.01% | 3.22 | 6.07% |
| 2026-05-15 | 7.85 | 8.14 | 7.75 | 7.95 | -0.13% | 5.71 | 10.59% |
| 2026-05-14 | 7.89 | 8.11 | 7.78 | 7.96 | +0.89% | 7.06 | 13.09% |
| 2026-05-13 | 7.68 | 7.90 | 7.68 | 7.89 | +2.87% | 4.76 | 9.02% |
| 2026-05-12 | 7.83 | 7.83 | 7.61 | 7.67 | -2.29% | 3.17 | 6.11% |
| 2026-05-11 | 7.76 | 7.88 | 7.70 | 7.85 | +1.16% | 4.27 | 8.12% |
| 2026-05-08 | 7.63 | 7.82 | 7.59 | 7.76 | +1.17% | 3.94 | 7.54% |
| 2026-05-07 | 7.61 | 7.68 | 7.58 | 7.67 | -0.13% | 3.08 | 5.97% |
| 2026-05-06 | 7.50 | 7.73 | 7.48 | 7.68 | +2.81% | 4.18 | 8.10% |
| 2026-04-30 | 7.45 | 7.53 | 7.38 | 7.47 | +0.40% | 2.23 | 4.44% |
| 2026-04-29 | 7.26 | 7.48 | 7.21 | 7.44 | +1.64% | 2.43 | 4.85% |
| 2026-04-28 | 7.50 | 7.51 | 7.30 | 7.32 | -3.17% | 2.64 | 5.30% |
| 2026-04-27 | 7.47 | 7.57 | 7.26 | 7.56 | +0.67% | 3.31 | 6.60% |
| 2026-04-24 | 7.49 | 7.63 | 7.42 | 7.51 | +2.32% | 3.93 | 7.76% |
| 2026-04-23 | 7.50 | 7.57 | 7.32 | 7.34 | -2.65% | 3.31 | 6.63% |