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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.87 | 7.96 | 7.18 | 7.40 | -7.15% | 7.85 | 15.57% |
| 2025-10-22 | 8.06 | 8.30 | 7.97 | 7.97 | -2.33% | 6.41 | 11.69% |
| 2025-10-21 | 8.04 | 8.18 | 7.85 | 8.16 | +1.12% | 6.87 | 12.73% |
| 2025-10-20 | 8.01 | 8.38 | 7.96 | 8.07 | -1.59% | 9.13 | 16.65% |
| 2025-10-17 | 7.74 | 8.50 | 7.68 | 8.20 | +5.53% | 12.51 | 22.79% |
| 2025-10-16 | 8.01 | 8.05 | 7.74 | 7.77 | -5.13% | 6.89 | 12.97% |
| 2025-10-15 | 7.86 | 8.35 | 7.79 | 8.19 | +3.28% | 12.76 | 23.13% |
| 2025-10-14 | 7.55 | 7.99 | 7.52 | 7.93 | +4.89% | 9.43 | 17.85% |
| 2025-10-13 | 7.26 | 7.57 | 7.09 | 7.56 | -0.79% | 2.95 | 5.90% |
| 2025-10-10 | 7.55 | 7.67 | 7.47 | 7.62 | +0.53% | 3.26 | 6.37% |
| 2025-10-09 | 7.47 | 7.66 | 7.45 | 7.58 | +1.75% | 2.90 | 5.69% |
| 2025-09-30 | 7.44 | 7.50 | 7.39 | 7.45 | +0.13% | 2.65 | 5.27% |
| 2025-09-29 | 7.35 | 7.54 | 7.14 | 7.44 | -0.13% | 3.71 | 7.50% |
| 2025-09-26 | 7.40 | 7.75 | 7.40 | 7.45 | +0.54% | 4.77 | 9.29% |
| 2025-09-25 | 7.48 | 7.57 | 7.40 | 7.41 | -0.80% | 2.40 | 4.75% |
| 2025-09-24 | 7.38 | 7.47 | 7.27 | 7.47 | +0.81% | 2.42 | 4.85% |
| 2025-09-23 | 7.63 | 7.64 | 7.23 | 7.41 | -3.64% | 3.89 | 7.82% |
| 2025-09-22 | 7.65 | 7.73 | 7.56 | 7.69 | +0.79% | 2.60 | 5.05% |
| 2025-09-19 | 7.75 | 7.79 | 7.58 | 7.63 | -1.80% | 3.86 | 7.48% |
| 2025-09-18 | 8.10 | 8.10 | 7.70 | 7.77 | -4.19% | 7.03 | 13.23% |