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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.26 | 20.46 | 19.99 | 20.45 | +0.25% | 3.06 | 3.74% |
| 2025-08-19 | 20.42 | 20.61 | 20.23 | 20.40 | -0.39% | 3.17 | 3.83% |
| 2025-08-18 | 20.07 | 20.60 | 20.06 | 20.48 | +1.59% | 4.25 | 5.14% |
| 2025-08-15 | 19.80 | 20.20 | 19.80 | 20.16 | +2.02% | 2.57 | 3.16% |
| 2025-08-14 | 20.14 | 20.29 | 19.74 | 19.76 | -1.84% | 3.08 | 3.81% |
| 2025-08-13 | 20.00 | 20.31 | 19.99 | 20.13 | +0.70% | 2.90 | 3.55% |
| 2025-08-12 | 20.50 | 20.52 | 19.98 | 19.99 | -2.87% | 4.38 | 5.38% |
| 2025-08-11 | 20.30 | 20.59 | 19.89 | 20.58 | -0.48% | 4.65 | 5.65% |
| 2025-08-08 | 20.36 | 21.13 | 20.21 | 20.68 | +1.62% | 6.34 | 7.58% |
| 2025-08-07 | 20.45 | 20.98 | 20.22 | 20.35 | -0.29% | 6.07 | 7.27% |
| 2025-08-06 | 20.20 | 20.55 | 20.14 | 20.41 | +0.99% | 4.97 | 6.04% |
| 2025-08-05 | 20.53 | 20.66 | 20.07 | 20.21 | -1.56% | 6.12 | 7.47% |
| 2025-08-04 | 19.48 | 20.83 | 19.39 | 20.53 | +4.48% | 9.16 | 11.27% |
| 2025-08-01 | 19.14 | 19.67 | 19.05 | 19.65 | +3.37% | 5.18 | 6.61% |
| 2025-07-31 | 18.88 | 19.26 | 18.88 | 19.01 | +0.16% | 2.84 | 3.68% |
| 2025-07-30 | 19.00 | 19.29 | 18.86 | 18.98 | -0.37% | 2.30 | 2.99% |
| 2025-07-29 | 19.01 | 19.11 | 18.80 | 19.05 | -0.42% | 1.72 | 2.25% |
| 2025-07-28 | 19.10 | 19.18 | 18.86 | 19.13 | -0.10% | 1.78 | 2.31% |
| 2025-07-25 | 19.20 | 19.39 | 19.05 | 19.15 | +0.16% | 2.92 | 3.76% |
| 2025-07-24 | 18.98 | 19.12 | 18.91 | 19.12 | +0.31% | 2.33 | 3.02% |