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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.96 | 7.03 | 6.90 | 6.91 | -0.86% | 1.10 | 2.35% |
| 2025-11-19 | 7.10 | 7.12 | 6.91 | 6.97 | -2.11% | 1.71 | 3.62% |
| 2025-11-18 | 7.15 | 7.18 | 7.08 | 7.12 | -0.70% | 1.21 | 2.52% |
| 2025-11-17 | 7.06 | 7.17 | 7.02 | 7.17 | +1.13% | 1.39 | 2.90% |
| 2025-11-14 | 7.07 | 7.15 | 7.04 | 7.09 | +0.14% | 1.31 | 2.73% |
| 2025-11-13 | 7.04 | 7.09 | 6.97 | 7.08 | +0.57% | 1.45 | 3.05% |
| 2025-11-12 | 7.17 | 7.17 | 7.00 | 7.04 | -1.95% | 2.17 | 4.55% |
| 2025-11-11 | 7.20 | 7.25 | 7.16 | 7.18 | -0.42% | 1.40 | 2.87% |
| 2025-11-10 | 7.15 | 7.21 | 7.14 | 7.21 | +0.98% | 1.30 | 2.68% |
| 2025-11-07 | 7.20 | 7.20 | 7.13 | 7.14 | -1.11% | 1.57 | 3.26% |
| 2025-11-06 | 7.30 | 7.31 | 7.18 | 7.22 | -1.23% | 1.96 | 4.03% |
| 2025-11-05 | 7.21 | 7.33 | 7.19 | 7.31 | +0.55% | 1.98 | 4.03% |
| 2025-11-04 | 7.26 | 7.29 | 7.18 | 7.27 | -0.41% | 1.74 | 3.58% |
| 2025-11-03 | 7.18 | 7.31 | 7.14 | 7.30 | +1.53% | 2.03 | 4.16% |
| 2025-10-31 | 7.13 | 7.20 | 7.12 | 7.19 | +0.56% | 1.94 | 4.00% |
| 2025-10-30 | 7.31 | 7.32 | 7.15 | 7.15 | -2.85% | 2.93 | 6.03% |
| 2025-10-29 | 7.32 | 7.37 | 7.25 | 7.36 | -0.14% | 2.58 | 5.24% |
| 2025-10-28 | 7.39 | 7.48 | 7.31 | 7.37 | -1.21% | 3.27 | 6.56% |
| 2025-10-27 | 7.37 | 7.79 | 7.37 | 7.46 | +2.33% | 4.73 | 9.30% |
| 2025-10-24 | 7.36 | 7.59 | 7.28 | 7.29 | -1.49% | 4.54 | 9.10% |