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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.10 | 21.31 | 20.76 | 20.77 | -2.21% | 4.69 | 5.53% |
| 2026-01-16 | 22.01 | 22.40 | 21.06 | 21.24 | -6.56% | 9.37 | 10.73% |
| 2026-01-15 | 23.18 | 23.97 | 22.16 | 22.73 | -1.17% | 11.28 | 12.15% |
| 2026-01-14 | 22.22 | 23.71 | 22.19 | 23.00 | +3.51% | 15.43 | 16.56% |
| 2026-01-13 | 21.95 | 23.14 | 20.92 | 22.22 | +2.21% | 15.15 | 16.96% |
| 2026-01-12 | 21.32 | 22.20 | 21.10 | 21.74 | +7.04% | 15.04 | 17.25% |
| 2026-01-09 | 18.66 | 20.31 | 18.63 | 20.31 | +10.02% | 8.49 | 10.61% |
| 2026-01-08 | 18.18 | 18.56 | 18.09 | 18.46 | +1.43% | 1.53 | 2.05% |
| 2026-01-07 | 18.40 | 18.42 | 18.08 | 18.20 | -0.98% | 1.36 | 1.84% |
| 2026-01-06 | 18.34 | 18.48 | 18.25 | 18.38 | +0.22% | 1.42 | 1.91% |
| 2026-01-05 | 17.94 | 18.40 | 17.88 | 18.34 | +2.23% | 1.47 | 2.00% |
| 2025-12-31 | 17.68 | 18.00 | 17.68 | 17.94 | +1.24% | 1.14 | 1.58% |
| 2025-12-30 | 17.82 | 17.95 | 17.70 | 17.72 | -0.56% | 0.79 | 1.09% |
| 2025-12-29 | 17.71 | 17.88 | 17.68 | 17.82 | +0.34% | 0.84 | 1.17% |
| 2025-12-26 | 17.84 | 17.94 | 17.68 | 17.76 | -0.34% | 0.91 | 1.26% |
| 2025-12-25 | 17.65 | 17.88 | 17.59 | 17.82 | +0.96% | 0.71 | 0.99% |
| 2025-12-24 | 17.51 | 17.70 | 17.51 | 17.65 | +0.63% | 0.71 | 1.00% |
| 2025-12-23 | 17.82 | 17.82 | 17.49 | 17.54 | -1.79% | 0.95 | 1.33% |
| 2025-12-22 | 18.00 | 18.04 | 17.78 | 17.86 | -1.00% | 0.98 | 1.36% |
| 2025-12-19 | 17.89 | 18.24 | 17.85 | 18.04 | +0.84% | 1.32 | 1.81% |