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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 19.88 | 19.96 | 19.40 | 19.49 | -1.27% | 1.62 | 2.06% |
| 2026-02-13 | 19.77 | 20.05 | 19.70 | 19.74 | -0.40% | 1.59 | 1.98% |
| 2026-02-12 | 19.77 | 19.96 | 19.59 | 19.82 | +0.25% | 1.60 | 2.00% |
| 2026-02-11 | 19.93 | 20.07 | 19.74 | 19.77 | -0.65% | 1.47 | 1.83% |
| 2026-02-10 | 19.74 | 20.11 | 19.60 | 19.90 | +1.22% | 2.75 | 3.42% |
| 2026-02-09 | 19.45 | 19.68 | 19.31 | 19.66 | +2.72% | 1.92 | 2.43% |
| 2026-02-06 | 19.20 | 19.55 | 19.09 | 19.14 | -1.14% | 1.60 | 2.05% |
| 2026-02-05 | 19.38 | 19.60 | 19.33 | 19.36 | -0.92% | 1.54 | 1.96% |
| 2026-02-04 | 19.88 | 19.97 | 19.35 | 19.54 | -2.15% | 2.44 | 3.08% |
| 2026-02-03 | 19.72 | 20.00 | 19.41 | 19.97 | +2.41% | 2.41 | 3.02% |
| 2026-02-02 | 19.72 | 19.95 | 19.50 | 19.50 | -1.52% | 2.07 | 2.59% |
| 2026-01-30 | 19.90 | 20.10 | 19.64 | 19.80 | -1.00% | 2.28 | 2.85% |
| 2026-01-29 | 19.82 | 20.67 | 19.53 | 20.00 | +0.15% | 3.55 | 4.34% |
| 2026-01-28 | 20.16 | 20.36 | 19.90 | 19.97 | -1.19% | 2.12 | 2.61% |
| 2026-01-27 | 20.39 | 20.59 | 19.72 | 20.21 | -1.22% | 3.21 | 3.95% |
| 2026-01-26 | 21.00 | 21.00 | 20.00 | 20.46 | -2.80% | 4.52 | 5.48% |
| 2026-01-23 | 20.69 | 21.12 | 20.48 | 21.05 | +2.38% | 4.17 | 4.93% |
| 2026-01-22 | 20.49 | 20.60 | 20.32 | 20.56 | +0.49% | 2.99 | 3.61% |
| 2026-01-21 | 20.36 | 20.86 | 20.34 | 20.46 | -0.44% | 3.06 | 3.68% |
| 2026-01-20 | 20.90 | 21.08 | 20.40 | 20.55 | -1.06% | 3.57 | 4.28% |