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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.53 | 6.56 | 6.43 | 6.47 | -1.52% | 3.16 | 7.27% |
| 2025-07-22 | 6.70 | 6.74 | 6.51 | 6.57 | -2.23% | 4.72 | 10.72% |
| 2025-07-21 | 6.72 | 6.77 | 6.65 | 6.72 | 0.00% | 2.83 | 6.32% |
| 2025-07-18 | 6.82 | 6.92 | 6.69 | 6.72 | -1.61% | 4.36 | 9.63% |
| 2025-07-17 | 6.79 | 6.92 | 6.76 | 6.83 | +0.89% | 4.17 | 9.11% |
| 2025-07-16 | 6.74 | 6.80 | 6.68 | 6.77 | -0.44% | 3.74 | 8.28% |
| 2025-07-15 | 6.93 | 6.94 | 6.70 | 6.80 | -2.02% | 4.79 | 10.54% |
| 2025-07-14 | 7.05 | 7.05 | 6.83 | 6.94 | -2.25% | 6.79 | 14.73% |
| 2025-07-11 | 6.95 | 7.15 | 6.93 | 7.10 | +2.16% | 8.76 | 18.48% |
| 2025-07-10 | 7.11 | 7.17 | 6.92 | 6.95 | -2.66% | 8.07 | 17.20% |
| 2025-07-09 | 7.29 | 7.29 | 7.08 | 7.14 | -2.46% | 8.36 | 17.45% |
| 2025-07-08 | 7.23 | 7.45 | 7.14 | 7.32 | +0.27% | 12.54 | 25.80% |
| 2025-07-07 | 6.89 | 7.35 | 6.89 | 7.30 | +2.67% | 12.65 | 26.24% |
| 2025-07-04 | 7.19 | 7.41 | 6.92 | 7.11 | -4.31% | 14.89 | 31.20% |
| 2025-07-03 | 7.50 | 7.87 | 7.42 | 7.43 | -9.83% | 25.16 | 50.30% |
| 2025-07-02 | 7.55 | 8.55 | 7.45 | 8.24 | +6.05% | 33.01 | 58.99% |
| 2025-07-01 | 7.85 | 8.61 | 7.71 | 7.77 | -3.60% | 25.07 | 46.44% |
| 2025-06-30 | 7.68 | 8.28 | 7.58 | 8.06 | +7.04% | 26.88 | 50.46% |
| 2025-06-27 | 7.73 | 7.95 | 7.50 | 7.53 | -1.18% | 19.39 | 37.49% |
| 2025-06-26 | 7.30 | 7.86 | 7.20 | 7.62 | +0.66% | 22.32 | 44.15% |