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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 7.56 | 7.60 | 7.46 | 7.54 | -0.92% | 2.83 | 5.58% |
| 2026-04-21 | 7.87 | 7.87 | 7.58 | 7.61 | -3.79% | 4.40 | 8.51% |
| 2026-04-20 | 7.84 | 7.95 | 7.79 | 7.91 | +0.38% | 4.43 | 8.33% |
| 2026-04-17 | 7.80 | 7.92 | 7.76 | 7.88 | +0.13% | 4.13 | 7.80% |
| 2026-04-16 | 7.79 | 7.88 | 7.73 | 7.87 | +1.16% | 4.39 | 8.31% |
| 2026-04-15 | 7.96 | 8.03 | 7.75 | 7.78 | -2.26% | 5.37 | 10.10% |
| 2026-04-14 | 8.14 | 8.15 | 7.86 | 7.96 | -0.75% | 6.94 | 12.95% |
| 2026-04-13 | 8.00 | 8.25 | 7.91 | 8.02 | -1.72% | 12.49 | 22.92% |
| 2026-04-10 | 7.47 | 8.16 | 7.42 | 8.16 | +9.97% | 11.99 | 22.38% |
| 2026-04-09 | 7.51 | 7.55 | 7.38 | 7.42 | -3.01% | 4.03 | 8.03% |
| 2026-04-08 | 7.44 | 7.66 | 7.40 | 7.65 | +3.10% | 6.35 | 12.46% |
| 2026-04-07 | 7.24 | 7.57 | 7.24 | 7.42 | +2.20% | 4.95 | 9.87% |
| 2026-04-03 | 7.60 | 7.78 | 7.26 | 7.26 | +0.69% | 5.94 | 11.79% |
| 2026-04-02 | 7.52 | 7.53 | 7.16 | 7.21 | -3.99% | 3.46 | 7.03% |
| 2026-04-01 | 7.51 | 7.64 | 7.46 | 7.51 | +2.18% | 3.34 | 6.58% |
| 2026-03-31 | 7.60 | 7.64 | 7.35 | 7.35 | -3.29% | 3.31 | 6.55% |
| 2026-03-30 | 7.55 | 7.65 | 7.37 | 7.60 | -0.78% | 3.36 | 6.63% |
| 2026-03-27 | 7.30 | 7.72 | 7.23 | 7.66 | +3.65% | 4.52 | 8.86% |
| 2026-03-26 | 7.72 | 7.74 | 7.36 | 7.39 | -5.13% | 4.75 | 9.38% |
| 2026-03-25 | 7.67 | 7.92 | 7.65 | 7.79 | +1.17% | 4.88 | 9.28% |