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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.51 | 8.26 | 7.41 | 8.26 | +9.99% | 18.64 | 35.03% |
| 2025-08-19 | 7.01 | 7.51 | 7.01 | 7.51 | +9.96% | 16.31 | 32.71% |
| 2025-08-18 | 6.77 | 6.94 | 6.70 | 6.83 | -0.15% | 7.21 | 15.83% |
| 2025-08-15 | 6.80 | 6.95 | 6.57 | 6.84 | -0.58% | 9.05 | 20.02% |
| 2025-08-14 | 6.56 | 6.93 | 6.54 | 6.88 | +4.72% | 12.86 | 28.29% |
| 2025-08-13 | 6.60 | 6.64 | 6.47 | 6.57 | -0.61% | 4.61 | 10.54% |
| 2025-08-12 | 6.49 | 6.67 | 6.48 | 6.61 | +2.16% | 4.87 | 11.06% |
| 2025-08-11 | 6.38 | 6.50 | 6.36 | 6.47 | +0.94% | 3.19 | 7.39% |
| 2025-08-08 | 6.42 | 6.50 | 6.35 | 6.41 | 0.00% | 3.54 | 8.21% |
| 2025-08-07 | 6.43 | 6.50 | 6.34 | 6.41 | -0.31% | 2.59 | 6.05% |
| 2025-08-06 | 6.46 | 6.50 | 6.40 | 6.43 | -0.46% | 1.95 | 4.53% |
| 2025-08-05 | 6.38 | 6.46 | 6.36 | 6.46 | +1.25% | 2.03 | 4.71% |
| 2025-08-04 | 6.30 | 6.38 | 6.25 | 6.38 | +0.31% | 1.51 | 3.57% |
| 2025-08-01 | 6.35 | 6.38 | 6.26 | 6.36 | +0.16% | 2.09 | 4.95% |
| 2025-07-31 | 6.44 | 6.54 | 6.33 | 6.35 | -2.01% | 2.92 | 6.79% |
| 2025-07-30 | 6.67 | 6.74 | 6.42 | 6.48 | -3.14% | 4.23 | 9.69% |
| 2025-07-29 | 6.63 | 6.76 | 6.47 | 6.69 | +0.15% | 4.62 | 10.47% |
| 2025-07-28 | 6.57 | 6.69 | 6.57 | 6.68 | +1.83% | 3.88 | 8.71% |
| 2025-07-25 | 6.62 | 6.65 | 6.52 | 6.56 | -0.76% | 2.70 | 6.14% |
| 2025-07-24 | 6.48 | 6.61 | 6.47 | 6.61 | +2.16% | 3.37 | 7.68% |