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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.72 | 18.05 | 17.56 | 17.98 | +1.35% | 1.82 | 2.53% |
| 2025-06-24 | 17.21 | 17.77 | 17.13 | 17.74 | +3.02% | 1.64 | 2.31% |
| 2025-06-23 | 16.46 | 17.24 | 16.41 | 17.22 | +3.73% | 1.28 | 1.86% |
| 2025-06-20 | 17.11 | 17.21 | 16.58 | 16.60 | -2.75% | 1.19 | 1.75% |
| 2025-06-19 | 17.44 | 17.51 | 17.04 | 17.07 | -2.07% | 1.01 | 1.45% |
| 2025-06-18 | 17.60 | 17.67 | 17.35 | 17.43 | -1.58% | 0.88 | 1.25% |
| 2025-06-17 | 17.61 | 17.84 | 17.48 | 17.71 | +1.72% | 1.53 | 2.14% |
| 2025-06-16 | 16.91 | 17.50 | 16.91 | 17.41 | +2.29% | 1.28 | 1.83% |
| 2025-06-13 | 17.56 | 17.59 | 17.01 | 17.02 | -3.02% | 1.58 | 2.27% |
| 2025-06-12 | 17.47 | 17.69 | 17.30 | 17.55 | +0.23% | 1.07 | 1.50% |
| 2025-06-11 | 17.41 | 17.69 | 17.39 | 17.51 | +0.11% | 1.19 | 1.66% |
| 2025-06-10 | 18.05 | 18.24 | 17.29 | 17.49 | -2.00% | 2.17 | 3.00% |
| 2025-06-09 | 17.61 | 18.06 | 17.55 | 17.85 | +1.35% | 1.49 | 2.04% |
| 2025-06-06 | 17.93 | 18.03 | 17.57 | 17.61 | -0.78% | 1.34 | 1.86% |
| 2025-06-05 | 17.49 | 17.79 | 17.41 | 17.75 | +1.47% | 1.72 | 2.38% |
| 2025-06-04 | 17.35 | 17.53 | 17.23 | 17.49 | +1.26% | 1.22 | 1.72% |
| 2025-06-03 | 17.35 | 17.68 | 17.20 | 17.27 | +0.06% | 1.31 | 1.85% |
| 2025-05-30 | 17.48 | 17.55 | 17.17 | 17.26 | -1.92% | 1.27 | 1.80% |
| 2025-05-29 | 17.05 | 17.61 | 16.99 | 17.60 | +2.96% | 2.04 | 2.87% |
| 2025-05-28 | 17.40 | 17.49 | 17.06 | 17.09 | -1.65% | 1.70 | 2.41% |