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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.59 | 17.65 | 17.25 | 17.38 | -2.12% | 2.04 | 2.88% |
| 2025-05-26 | 17.42 | 17.94 | 17.42 | 17.76 | +0.96% | 2.56 | 3.54% |
| 2025-05-23 | 17.26 | 18.61 | 17.06 | 17.59 | +2.01% | 4.43 | 6.07% |
| 2025-05-22 | 17.25 | 17.49 | 17.11 | 17.24 | -0.17% | 0.95 | 1.35% |
| 2025-05-21 | 17.56 | 17.56 | 17.20 | 17.27 | -1.25% | 1.01 | 1.42% |
| 2025-05-20 | 17.42 | 17.53 | 17.28 | 17.49 | +0.74% | 0.86 | 1.21% |
| 2025-05-19 | 17.26 | 17.41 | 17.03 | 17.36 | +0.69% | 0.94 | 1.34% |
| 2025-05-16 | 17.15 | 17.38 | 17.11 | 17.24 | +0.17% | 0.78 | 1.10% |
| 2025-05-15 | 17.61 | 17.66 | 17.19 | 17.21 | -2.53% | 1.11 | 1.57% |
| 2025-05-14 | 17.84 | 17.99 | 17.51 | 17.66 | -0.72% | 1.17 | 1.63% |
| 2025-05-13 | 18.03 | 18.06 | 17.70 | 17.79 | -0.55% | 1.33 | 1.82% |
| 2025-05-12 | 17.74 | 17.92 | 17.63 | 17.89 | +1.52% | 1.46 | 2.01% |
| 2025-05-09 | 17.92 | 18.00 | 17.47 | 17.62 | -1.17% | 1.44 | 2.00% |
| 2025-05-08 | 17.48 | 17.88 | 17.41 | 17.83 | +1.52% | 1.77 | 2.45% |
| 2025-05-07 | 18.17 | 18.29 | 17.38 | 17.56 | -1.94% | 2.53 | 3.50% |
| 2025-05-06 | 17.71 | 17.92 | 17.58 | 17.91 | +2.03% | 2.19 | 3.01% |