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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 17.30 | 18.15 | 17.20 | 17.89 | +2.88% | 1.80 | 2.50% |
| 2025-12-17 | 17.11 | 17.59 | 17.10 | 17.39 | +1.52% | 0.96 | 1.37% |
| 2025-12-16 | 17.64 | 17.65 | 17.12 | 17.13 | -2.89% | 1.04 | 1.48% |
| 2025-12-15 | 17.82 | 17.85 | 17.47 | 17.64 | -0.28% | 0.62 | 0.87% |
| 2025-12-12 | 17.70 | 17.82 | 17.65 | 17.69 | 0.00% | 0.62 | 0.86% |
| 2025-12-11 | 18.13 | 18.13 | 17.69 | 17.69 | -2.48% | 1.04 | 1.44% |
| 2025-12-10 | 18.10 | 18.16 | 17.94 | 18.14 | +0.50% | 0.90 | 1.23% |
| 2025-12-09 | 18.28 | 18.36 | 18.04 | 18.05 | -1.37% | 0.96 | 1.31% |
| 2025-12-08 | 18.33 | 18.48 | 18.28 | 18.30 | -0.22% | 1.16 | 1.56% |
| 2025-12-05 | 18.16 | 18.37 | 17.89 | 18.34 | +1.16% | 1.21 | 1.64% |
| 2025-12-04 | 18.51 | 18.55 | 18.12 | 18.13 | -2.00% | 1.69 | 2.29% |
| 2025-12-03 | 19.05 | 19.08 | 18.45 | 18.50 | -2.79% | 2.09 | 2.77% |
| 2025-12-02 | 19.18 | 19.38 | 18.89 | 19.03 | -1.09% | 1.71 | 2.22% |
| 2025-12-01 | 19.32 | 19.46 | 19.11 | 19.24 | -0.82% | 1.76 | 2.25% |
| 2025-11-28 | 19.68 | 19.70 | 19.19 | 19.40 | -0.51% | 2.07 | 2.65% |
| 2025-11-27 | 19.55 | 19.67 | 19.33 | 19.50 | -0.61% | 1.94 | 2.46% |
| 2025-11-26 | 19.74 | 19.97 | 19.50 | 19.62 | -0.71% | 2.54 | 3.19% |
| 2025-11-25 | 19.61 | 19.90 | 19.55 | 19.76 | +1.07% | 3.84 | 4.80% |
| 2025-11-24 | 18.61 | 19.63 | 18.51 | 19.55 | +5.05% | 3.82 | 4.90% |
| 2025-11-21 | 18.61 | 19.00 | 18.35 | 18.61 | -1.17% | 1.79 | 2.37% |