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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.19 | 8.28 | 8.04 | 8.22 | -1.20% | 5.62 | 10.19% |
| 2026-01-16 | 8.54 | 8.63 | 8.14 | 8.32 | -1.89% | 8.01 | 14.26% |
| 2026-01-15 | 8.86 | 8.90 | 8.32 | 8.48 | -6.81% | 13.12 | 22.76% |
| 2026-01-14 | 9.17 | 9.88 | 8.88 | 9.10 | -0.44% | 21.20 | 33.59% |
| 2026-01-13 | 9.84 | 9.89 | 9.13 | 9.14 | -7.86% | 20.34 | 31.99% |
| 2026-01-12 | 9.15 | 10.30 | 9.05 | 9.92 | +5.98% | 29.95 | 45.74% |
| 2026-01-09 | 8.66 | 9.63 | 8.65 | 9.36 | +6.97% | 28.66 | 45.68% |
| 2026-01-08 | 8.91 | 9.05 | 8.68 | 8.75 | -1.69% | 16.25 | 27.40% |
| 2026-01-07 | 9.01 | 9.35 | 8.85 | 8.90 | -6.12% | 24.00 | 39.24% |
| 2026-01-06 | 8.35 | 9.48 | 8.21 | 9.48 | +9.98% | 28.75 | 47.71% |
| 2026-01-05 | 8.90 | 9.30 | 8.47 | 8.62 | -8.40% | 29.71 | 50.56% |
| 2025-12-31 | 8.40 | 9.41 | 8.36 | 9.41 | +10.06% | 34.41 | 56.99% |
| 2025-12-30 | 8.55 | 8.55 | 8.16 | 8.55 | +10.04% | 12.68 | 22.05% |
| 2025-12-29 | 7.02 | 7.77 | 6.95 | 7.77 | +10.06% | 13.73 | 26.67% |
| 2025-12-26 | 7.00 | 7.16 | 6.96 | 7.06 | +0.14% | 3.57 | 7.48% |
| 2025-12-25 | 6.95 | 7.11 | 6.91 | 7.05 | +2.32% | 3.41 | 7.19% |
| 2025-12-24 | 6.76 | 6.97 | 6.72 | 6.89 | +1.47% | 1.97 | 4.24% |
| 2025-12-23 | 6.95 | 6.98 | 6.76 | 6.79 | -3.14% | 2.65 | 5.75% |
| 2025-12-22 | 7.04 | 7.11 | 6.99 | 7.01 | -0.28% | 2.85 | 6.00% |
| 2025-12-19 | 6.85 | 7.09 | 6.76 | 7.03 | +2.63% | 4.03 | 8.55% |