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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.40 | 16.60 | 16.31 | 16.54 | +0.61% | 0.89 | 1.34% |
| 2026-04-21 | 16.79 | 16.79 | 16.33 | 16.44 | -1.56% | 1.12 | 1.68% |
| 2026-04-20 | 16.56 | 16.79 | 16.50 | 16.70 | +0.97% | 0.88 | 1.30% |
| 2026-04-17 | 16.66 | 16.67 | 16.41 | 16.54 | -0.72% | 0.76 | 1.13% |
| 2026-04-16 | 16.45 | 16.72 | 16.42 | 16.66 | +1.46% | 0.92 | 1.36% |
| 2026-04-15 | 16.60 | 16.73 | 16.38 | 16.42 | -0.85% | 0.71 | 1.07% |
| 2026-04-14 | 16.58 | 16.69 | 16.39 | 16.56 | +0.79% | 0.83 | 1.24% |
| 2026-04-13 | 16.39 | 16.49 | 16.28 | 16.43 | -0.06% | 0.83 | 1.25% |
| 2026-04-10 | 16.51 | 16.66 | 16.42 | 16.44 | +1.54% | 1.05 | 1.58% |
| 2026-04-09 | 16.50 | 16.52 | 16.15 | 16.19 | -3.00% | 1.03 | 1.57% |
| 2026-04-08 | 16.16 | 16.69 | 16.16 | 16.69 | +5.63% | 1.33 | 2.00% |
| 2026-04-07 | 15.76 | 15.90 | 15.67 | 15.80 | +0.25% | 0.60 | 0.93% |
| 2026-04-03 | 16.21 | 16.24 | 15.74 | 15.76 | -2.11% | 0.75 | 1.16% |
| 2026-04-02 | 16.45 | 16.45 | 16.02 | 16.10 | -2.48% | 1.03 | 1.57% |
| 2026-04-01 | 16.71 | 16.79 | 16.41 | 16.51 | +0.55% | 0.87 | 1.30% |
| 2026-03-31 | 16.80 | 16.92 | 16.40 | 16.42 | -1.68% | 0.92 | 1.36% |
| 2026-03-30 | 16.45 | 16.75 | 16.27 | 16.70 | -0.24% | 0.95 | 1.42% |
| 2026-03-27 | 16.62 | 16.84 | 16.36 | 16.74 | -0.36% | 1.21 | 1.79% |
| 2026-03-26 | 16.87 | 17.48 | 16.73 | 16.80 | -0.47% | 1.58 | 2.30% |
| 2026-03-25 | 16.78 | 17.05 | 16.76 | 16.88 | +0.60% | 1.04 | 1.53% |