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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.83 | 7.00 | 6.83 | 6.85 | -1.01% | 3.03 | 6.48% |
| 2025-12-17 | 6.83 | 7.02 | 6.70 | 6.92 | -2.26% | 4.81 | 10.45% |
| 2025-12-16 | 6.62 | 7.24 | 6.60 | 7.08 | +6.31% | 7.69 | 16.29% |
| 2025-12-15 | 6.57 | 6.85 | 6.52 | 6.66 | +1.99% | 2.60 | 5.73% |
| 2025-12-12 | 6.52 | 6.62 | 6.48 | 6.53 | 0.00% | 0.90 | 2.02% |
| 2025-12-11 | 6.71 | 6.71 | 6.52 | 6.53 | -2.83% | 1.29 | 2.91% |
| 2025-12-10 | 6.61 | 6.87 | 6.56 | 6.72 | +1.36% | 1.83 | 4.03% |
| 2025-12-09 | 6.68 | 6.77 | 6.62 | 6.63 | -1.34% | 0.99 | 2.21% |
| 2025-12-08 | 6.65 | 6.79 | 6.64 | 6.72 | +1.51% | 1.51 | 3.32% |
| 2025-12-05 | 6.42 | 6.64 | 6.38 | 6.62 | +2.95% | 1.57 | 3.56% |
| 2025-12-04 | 6.54 | 6.55 | 6.38 | 6.43 | -1.68% | 1.07 | 2.46% |
| 2025-12-03 | 6.69 | 6.71 | 6.51 | 6.54 | -2.39% | 1.50 | 3.38% |
| 2025-12-02 | 6.73 | 6.73 | 6.64 | 6.70 | -0.74% | 0.91 | 2.01% |
| 2025-12-01 | 6.72 | 6.78 | 6.72 | 6.75 | +0.15% | 0.91 | 1.99% |
| 2025-11-28 | 6.66 | 6.75 | 6.62 | 6.74 | +0.75% | 0.99 | 2.18% |
| 2025-11-27 | 6.76 | 6.79 | 6.69 | 6.69 | -1.04% | 0.99 | 2.18% |
| 2025-11-26 | 6.87 | 6.91 | 6.74 | 6.76 | -1.74% | 1.17 | 2.55% |
| 2025-11-25 | 6.80 | 6.92 | 6.80 | 6.88 | +1.18% | 1.27 | 2.73% |
| 2025-11-24 | 6.62 | 6.84 | 6.59 | 6.80 | +3.50% | 1.82 | 4.02% |
| 2025-11-21 | 6.86 | 6.91 | 6.57 | 6.57 | -4.92% | 2.07 | 4.58% |