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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.95 | 19.21 | 18.81 | 19.06 | +0.74% | 2.89 | 3.75% |
| 2025-07-22 | 19.00 | 19.00 | 18.74 | 18.92 | -0.53% | 2.06 | 2.70% |
| 2025-07-21 | 18.88 | 19.07 | 18.83 | 19.02 | +0.05% | 2.25 | 2.93% |
| 2025-07-18 | 19.10 | 19.27 | 18.94 | 19.01 | +0.05% | 2.75 | 3.56% |
| 2025-07-17 | 19.03 | 19.16 | 18.85 | 19.00 | -0.52% | 3.50 | 4.56% |
| 2025-07-16 | 19.51 | 19.51 | 18.98 | 19.10 | -2.95% | 5.61 | 7.22% |
| 2025-07-15 | 19.11 | 20.30 | 18.69 | 19.68 | +2.02% | 8.09 | 10.35% |
| 2025-07-14 | 19.07 | 19.50 | 18.76 | 19.29 | +3.99% | 7.04 | 9.11% |
| 2025-07-11 | 18.10 | 18.63 | 17.98 | 18.55 | +2.77% | 2.47 | 3.32% |
| 2025-07-10 | 17.90 | 18.16 | 17.81 | 18.05 | +0.45% | 0.99 | 1.37% |
| 2025-07-09 | 18.04 | 18.11 | 17.84 | 17.97 | +0.06% | 1.15 | 1.58% |
| 2025-07-08 | 17.79 | 17.98 | 17.68 | 17.96 | +1.18% | 1.02 | 1.40% |
| 2025-07-07 | 17.70 | 17.88 | 17.65 | 17.75 | +0.17% | 0.85 | 1.18% |
| 2025-07-04 | 17.85 | 17.98 | 17.62 | 17.72 | -0.67% | 1.23 | 1.71% |
| 2025-07-03 | 17.85 | 18.01 | 17.77 | 17.84 | -0.17% | 0.95 | 1.32% |
| 2025-07-02 | 18.05 | 18.10 | 17.75 | 17.87 | -1.81% | 1.57 | 2.16% |
| 2025-07-01 | 18.30 | 18.55 | 18.09 | 18.20 | -0.33% | 1.88 | 2.55% |
| 2025-06-30 | 18.15 | 18.39 | 18.15 | 18.26 | -0.11% | 1.90 | 2.58% |
| 2025-06-27 | 18.10 | 18.87 | 18.03 | 18.28 | +0.72% | 2.64 | 3.53% |
| 2025-06-26 | 17.97 | 18.57 | 17.93 | 18.15 | +0.95% | 2.43 | 3.30% |