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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.61 | 16.79 | 16.28 | 16.78 | +3.01% | 1.05 | 1.57% |
| 2026-03-23 | 17.27 | 17.30 | 16.16 | 16.29 | -7.13% | 1.78 | 2.64% |
| 2026-03-20 | 18.32 | 18.46 | 17.51 | 17.54 | -4.57% | 1.70 | 2.36% |
| 2026-03-19 | 18.30 | 18.70 | 18.19 | 18.38 | -0.43% | 1.20 | 1.62% |
| 2026-03-18 | 18.10 | 18.50 | 18.00 | 18.46 | +2.33% | 1.01 | 1.36% |
| 2026-03-17 | 18.41 | 18.48 | 18.04 | 18.04 | -1.80% | 0.86 | 1.17% |
| 2026-03-16 | 18.30 | 18.38 | 18.16 | 18.37 | +0.44% | 0.81 | 1.10% |
| 2026-03-13 | 18.58 | 18.58 | 18.27 | 18.29 | -1.82% | 1.04 | 1.40% |
| 2026-03-12 | 18.71 | 18.77 | 18.53 | 18.63 | -0.48% | 0.93 | 1.24% |
| 2026-03-11 | 18.99 | 19.04 | 18.66 | 18.72 | -1.47% | 1.12 | 1.48% |
| 2026-03-10 | 19.02 | 19.19 | 18.81 | 19.00 | +0.90% | 1.47 | 1.91% |
| 2026-03-09 | 18.49 | 18.94 | 18.26 | 18.83 | +0.70% | 1.48 | 1.97% |
| 2026-03-06 | 18.25 | 18.70 | 18.14 | 18.70 | +2.07% | 1.12 | 1.49% |
| 2026-03-05 | 18.47 | 18.52 | 18.23 | 18.32 | +1.22% | 1.16 | 1.56% |
| 2026-03-04 | 17.93 | 18.39 | 17.90 | 18.10 | -0.17% | 1.27 | 1.72% |
| 2026-03-03 | 19.20 | 19.30 | 18.10 | 18.13 | -5.52% | 2.41 | 3.21% |
| 2026-03-02 | 19.66 | 19.67 | 18.80 | 19.19 | -4.34% | 3.65 | 4.71% |
| 2026-02-27 | 19.72 | 20.16 | 19.65 | 20.06 | +1.93% | 2.56 | 3.16% |
| 2026-02-26 | 19.69 | 19.88 | 19.58 | 19.68 | -0.05% | 1.36 | 1.71% |
| 2026-02-25 | 19.57 | 19.92 | 19.50 | 19.69 | +1.03% | 1.61 | 2.02% |