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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.75 | 4.84 | 4.67 | 4.76 | -0.21% | 2.10 | 6.64% |
| 2025-05-26 | 4.65 | 4.86 | 4.60 | 4.77 | +1.92% | 2.82 | 8.94% |
| 2025-05-23 | 4.93 | 5.10 | 4.67 | 4.68 | -5.45% | 4.68 | 14.41% |
| 2025-05-22 | 4.83 | 5.25 | 4.78 | 4.95 | +3.77% | 6.97 | 20.87% |
| 2025-05-21 | 4.77 | 4.80 | 4.71 | 4.77 | -0.21% | 1.31 | 4.13% |
| 2025-05-20 | 4.72 | 4.79 | 4.66 | 4.78 | +1.27% | 1.80 | 5.66% |
| 2025-05-19 | 4.60 | 4.73 | 4.57 | 4.72 | +3.06% | 1.69 | 5.40% |
| 2025-05-16 | 4.62 | 4.64 | 4.57 | 4.58 | -0.65% | 0.89 | 2.90% |
| 2025-05-15 | 4.72 | 4.75 | 4.60 | 4.61 | -2.74% | 1.32 | 4.23% |
| 2025-05-14 | 4.65 | 4.79 | 4.61 | 4.74 | +1.28% | 1.96 | 6.21% |
| 2025-05-13 | 4.75 | 4.77 | 4.66 | 4.68 | -0.85% | 1.16 | 3.70% |
| 2025-05-12 | 4.67 | 4.72 | 4.59 | 4.72 | +2.16% | 1.46 | 4.69% |
| 2025-05-09 | 4.78 | 4.79 | 4.61 | 4.62 | -1.91% | 1.34 | 4.29% |
| 2025-05-08 | 4.64 | 4.72 | 4.64 | 4.71 | +0.86% | 1.61 | 5.11% |
| 2025-05-07 | 4.72 | 4.79 | 4.61 | 4.67 | +0.65% | 2.04 | 6.50% |
| 2025-05-06 | 4.55 | 4.64 | 4.55 | 4.64 | +3.34% | 1.66 | 5.40% |