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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 19.38 | 19.46 | 18.55 | 18.83 | -2.08% | 2.38 | 3.12% |
| 2025-11-19 | 19.50 | 19.53 | 19.18 | 19.23 | -1.33% | 1.99 | 2.54% |
| 2025-11-18 | 19.08 | 19.59 | 18.93 | 19.49 | +2.10% | 3.62 | 4.61% |
| 2025-11-17 | 18.87 | 19.16 | 18.77 | 19.09 | +1.33% | 1.22 | 1.58% |
| 2025-11-14 | 18.85 | 19.07 | 18.81 | 18.84 | -0.84% | 0.85 | 1.10% |
| 2025-11-13 | 18.90 | 19.04 | 18.71 | 19.00 | +0.96% | 0.88 | 1.14% |
| 2025-11-12 | 19.07 | 19.10 | 18.78 | 18.82 | -1.31% | 1.08 | 1.42% |
| 2025-11-11 | 19.17 | 19.18 | 19.01 | 19.07 | -0.26% | 0.84 | 1.09% |
| 2025-11-10 | 18.92 | 19.20 | 18.92 | 19.12 | +0.63% | 1.01 | 1.30% |
| 2025-11-07 | 19.10 | 19.15 | 18.90 | 19.00 | -0.73% | 1.03 | 1.33% |
| 2025-11-06 | 19.20 | 19.21 | 18.91 | 19.14 | -0.21% | 1.19 | 1.54% |
| 2025-11-05 | 19.10 | 19.31 | 18.97 | 19.18 | -0.52% | 1.19 | 1.54% |
| 2025-11-04 | 19.25 | 19.45 | 19.00 | 19.28 | -0.21% | 1.45 | 1.86% |
| 2025-11-03 | 19.45 | 19.45 | 19.15 | 19.32 | +0.21% | 1.47 | 1.88% |
| 2025-10-31 | 18.82 | 19.38 | 18.80 | 19.28 | +2.17% | 2.41 | 3.10% |
| 2025-10-30 | 18.97 | 19.16 | 18.77 | 18.87 | -0.53% | 1.38 | 1.80% |
| 2025-10-29 | 18.91 | 19.00 | 18.78 | 18.97 | +0.05% | 0.87 | 1.14% |
| 2025-10-28 | 19.05 | 19.13 | 18.91 | 18.96 | -0.52% | 1.17 | 1.52% |
| 2025-10-27 | 19.00 | 19.10 | 18.78 | 19.06 | +1.06% | 1.70 | 2.22% |
| 2025-10-24 | 18.78 | 18.95 | 18.73 | 18.86 | +0.37% | 1.11 | 1.46% |