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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 7.57 | 7.70 | 7.37 | 7.70 | +4.05% | 5.48 | 10.77% |
| 2026-03-23 | 7.37 | 7.69 | 7.25 | 7.40 | -4.52% | 5.93 | 11.72% |
| 2026-03-20 | 8.49 | 8.53 | 7.73 | 7.75 | -8.82% | 9.40 | 17.29% |
| 2026-03-19 | 8.53 | 9.00 | 8.40 | 8.50 | -3.19% | 8.39 | 14.45% |
| 2026-03-18 | 8.79 | 8.86 | 8.56 | 8.78 | -1.90% | 8.18 | 13.93% |
| 2026-03-17 | 9.05 | 9.19 | 8.71 | 8.95 | -3.24% | 11.01 | 18.20% |
| 2026-03-16 | 9.67 | 9.73 | 9.09 | 9.25 | +1.98% | 15.67 | 24.97% |
| 2026-03-13 | 9.65 | 9.65 | 9.04 | 9.07 | -6.01% | 14.82 | 23.86% |
| 2026-03-12 | 9.20 | 9.82 | 9.10 | 9.65 | +4.32% | 26.36 | 41.07% |
| 2026-03-11 | 8.51 | 9.25 | 8.45 | 9.25 | +9.99% | 17.77 | 29.20% |
| 2026-03-10 | 8.51 | 8.61 | 8.22 | 8.41 | +0.72% | 7.83 | 13.82% |
| 2026-03-09 | 8.45 | 8.52 | 8.00 | 8.35 | -4.57% | 10.67 | 19.24% |
| 2026-03-06 | 8.70 | 9.16 | 8.66 | 8.75 | -1.57% | 11.46 | 19.19% |
| 2026-03-05 | 9.12 | 9.44 | 8.80 | 8.89 | +0.34% | 11.02 | 18.01% |
| 2026-03-04 | 8.77 | 9.18 | 8.71 | 8.86 | -1.88% | 10.30 | 17.10% |
| 2026-03-03 | 9.37 | 9.70 | 9.01 | 9.03 | -2.69% | 16.75 | 26.43% |
| 2026-03-02 | 9.41 | 9.64 | 9.08 | 9.28 | -4.23% | 18.99 | 30.25% |
| 2026-02-27 | 8.89 | 9.69 | 8.89 | 9.69 | +9.99% | 17.63 | 27.24% |
| 2026-02-26 | 9.37 | 9.50 | 8.77 | 8.81 | -1.56% | 15.54 | 25.51% |
| 2026-02-25 | 8.45 | 9.30 | 8.43 | 8.95 | +5.92% | 20.86 | 34.22% |