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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.01 | 8.20 | 7.88 | 8.11 | +0.37% | 7.20 | 13.21% |
| 2025-09-16 | 7.77 | 8.09 | 7.70 | 8.08 | +3.59% | 6.48 | 12.08% |
| 2025-09-15 | 7.86 | 7.94 | 7.75 | 7.80 | -1.02% | 3.82 | 7.23% |
| 2025-09-12 | 7.95 | 8.10 | 7.88 | 7.88 | -1.25% | 6.73 | 12.48% |
| 2025-09-11 | 7.78 | 8.01 | 7.58 | 7.98 | +2.31% | 6.51 | 12.37% |
| 2025-09-10 | 7.71 | 7.85 | 7.70 | 7.80 | +0.91% | 3.97 | 7.57% |
| 2025-09-09 | 7.90 | 7.91 | 7.66 | 7.73 | -2.40% | 4.82 | 9.19% |
| 2025-09-08 | 7.74 | 8.01 | 7.69 | 7.92 | +2.46% | 6.65 | 12.51% |
| 2025-09-05 | 7.62 | 7.73 | 7.40 | 7.73 | +1.58% | 4.53 | 8.84% |
| 2025-09-04 | 7.79 | 7.87 | 7.46 | 7.61 | -1.81% | 5.38 | 10.32% |
| 2025-09-03 | 8.13 | 8.13 | 7.72 | 7.75 | -3.25% | 5.48 | 10.31% |
| 2025-09-02 | 8.40 | 8.48 | 7.95 | 8.01 | -5.76% | 10.53 | 19.19% |
| 2025-09-01 | 8.25 | 8.65 | 8.21 | 8.50 | +2.78% | 13.20 | 23.03% |
| 2025-08-29 | 8.39 | 8.57 | 8.22 | 8.27 | -0.72% | 11.20 | 19.76% |
| 2025-08-28 | 8.31 | 8.49 | 8.00 | 8.33 | -0.95% | 14.80 | 26.61% |
| 2025-08-27 | 9.15 | 9.46 | 8.40 | 8.41 | -9.86% | 25.97 | 43.43% |
| 2025-08-26 | 9.58 | 9.95 | 8.94 | 9.33 | -2.51% | 29.69 | 46.59% |
| 2025-08-25 | 10.12 | 10.40 | 9.40 | 9.57 | -4.30% | 39.31 | 59.38% |
| 2025-08-22 | 9.44 | 10.00 | 9.35 | 10.00 | +10.01% | 23.12 | 34.83% |
| 2025-08-21 | 9.09 | 9.09 | 9.09 | 9.09 | +10.05% | 2.21 | 3.60% |