久远银海 sz.002777
15.38
-3.03%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.86 | 16.01 | 15.19 | 15.38 | -3.03% | 1.70 | 2.73% |
| 2026-05-22 | 16.13 | 16.19 | 15.62 | 15.86 | -1.43% | 1.51 | 2.36% |
| 2026-05-21 | 16.76 | 16.93 | 15.98 | 16.09 | -3.65% | 2.04 | 3.06% |
| 2026-05-20 | 16.98 | 17.17 | 16.67 | 16.70 | -2.85% | 2.01 | 2.95% |
| 2026-05-19 | 16.55 | 17.28 | 16.51 | 17.19 | +3.49% | 2.98 | 4.36% |
| 2026-05-18 | 16.55 | 16.83 | 16.42 | 16.61 | +0.24% | 1.85 | 2.75% |
| 2026-05-15 | 16.70 | 17.05 | 16.41 | 16.57 | -0.90% | 2.72 | 4.02% |
| 2026-05-14 | 17.40 | 17.60 | 16.69 | 16.72 | -4.78% | 5.15 | 7.49% |
| 2026-05-13 | 17.56 | 17.56 | 17.31 | 17.56 | +10.03% | 3.35 | 4.72% |
| 2026-05-12 | 16.36 | 16.36 | 15.86 | 15.96 | -2.21% | 1.45 | 2.23% |
| 2026-05-11 | 16.45 | 16.54 | 16.24 | 16.32 | -1.09% | 1.37 | 2.07% |
| 2026-05-08 | 16.12 | 16.76 | 16.05 | 16.50 | +2.36% | 2.03 | 3.04% |
| 2026-05-07 | 16.02 | 16.12 | 15.83 | 16.12 | +1.38% | 1.12 | 1.74% |
| 2026-05-06 | 15.77 | 16.17 | 15.77 | 15.90 | +1.08% | 1.31 | 2.02% |
| 2026-04-30 | 15.78 | 15.89 | 15.68 | 15.73 | -0.69% | 0.91 | 1.43% |
| 2026-04-29 | 15.61 | 15.98 | 15.60 | 15.84 | +1.15% | 1.01 | 1.58% |
| 2026-04-28 | 16.18 | 16.18 | 15.57 | 15.66 | -3.69% | 1.27 | 1.98% |
| 2026-04-27 | 16.12 | 16.30 | 15.94 | 16.26 | +0.56% | 0.78 | 1.19% |
| 2026-04-24 | 16.20 | 16.33 | 15.95 | 16.17 | -0.92% | 0.83 | 1.27% |
| 2026-04-23 | 16.55 | 16.63 | 16.21 | 16.32 | -1.33% | 0.96 | 1.45% |