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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.66 | 8.75 | 8.45 | 8.45 | -0.47% | 7.59 | 13.15% |
| 2026-02-13 | 8.45 | 8.75 | 8.45 | 8.49 | +1.92% | 10.32 | 17.80% |
| 2026-02-12 | 8.50 | 8.53 | 8.24 | 8.33 | -4.47% | 10.83 | 19.19% |
| 2026-02-11 | 8.07 | 8.97 | 8.03 | 8.72 | +6.99% | 18.25 | 31.25% |
| 2026-02-10 | 8.19 | 8.55 | 8.12 | 8.15 | -1.33% | 6.85 | 12.22% |
| 2026-02-09 | 8.20 | 8.39 | 8.12 | 8.26 | +1.35% | 6.33 | 11.37% |
| 2026-02-06 | 7.86 | 8.36 | 7.81 | 8.15 | +2.77% | 8.33 | 15.17% |
| 2026-02-05 | 7.82 | 7.98 | 7.77 | 7.93 | +0.38% | 3.76 | 7.07% |
| 2026-02-04 | 7.72 | 7.95 | 7.68 | 7.90 | +1.02% | 4.68 | 8.81% |
| 2026-02-03 | 7.68 | 7.82 | 7.53 | 7.82 | +5.25% | 5.07 | 9.76% |
| 2026-02-02 | 7.43 | 7.62 | 7.41 | 7.43 | -0.67% | 2.33 | 4.59% |
| 2026-01-30 | 7.65 | 7.66 | 7.40 | 7.48 | -2.22% | 3.07 | 6.07% |
| 2026-01-29 | 7.60 | 7.79 | 7.49 | 7.65 | -0.39% | 3.25 | 6.26% |
| 2026-01-28 | 7.71 | 7.84 | 7.67 | 7.68 | -0.39% | 2.91 | 5.58% |
| 2026-01-27 | 7.86 | 7.89 | 7.56 | 7.71 | -2.41% | 4.36 | 8.43% |
| 2026-01-26 | 8.11 | 8.12 | 7.76 | 7.90 | -2.95% | 5.35 | 10.02% |
| 2026-01-23 | 8.02 | 8.20 | 7.94 | 8.14 | +1.37% | 5.64 | 10.32% |
| 2026-01-22 | 8.02 | 8.11 | 7.93 | 8.03 | +1.26% | 4.05 | 7.50% |
| 2026-01-21 | 7.83 | 8.03 | 7.76 | 7.93 | -0.13% | 4.20 | 7.85% |
| 2026-01-20 | 8.21 | 8.30 | 7.87 | 7.94 | -3.41% | 6.50 | 12.02% |