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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 18.42 | 18.94 | 18.13 | 18.79 | +1.84% | 1.39 | 1.85% |
| 2025-10-22 | 18.58 | 18.58 | 18.42 | 18.45 | -0.86% | 0.75 | 1.00% |
| 2025-10-21 | 18.53 | 18.65 | 18.45 | 18.61 | +0.38% | 0.77 | 1.03% |
| 2025-10-20 | 18.66 | 18.84 | 18.50 | 18.54 | -0.59% | 0.96 | 1.28% |
| 2025-10-17 | 18.61 | 18.87 | 18.35 | 18.65 | -0.11% | 1.44 | 1.92% |
| 2025-10-16 | 18.90 | 18.92 | 18.62 | 18.67 | -1.89% | 1.15 | 1.52% |
| 2025-10-15 | 18.88 | 19.07 | 18.69 | 19.03 | +0.74% | 1.23 | 1.60% |
| 2025-10-14 | 19.30 | 19.36 | 18.85 | 18.89 | -2.53% | 1.88 | 2.43% |
| 2025-10-13 | 18.75 | 19.47 | 18.50 | 19.38 | +1.15% | 2.52 | 3.26% |
| 2025-10-10 | 19.08 | 19.33 | 18.85 | 19.16 | -0.05% | 1.86 | 2.41% |
| 2025-10-09 | 18.93 | 19.23 | 18.89 | 19.17 | +0.95% | 1.50 | 1.94% |
| 2025-09-30 | 18.88 | 19.07 | 18.80 | 18.99 | +1.28% | 1.37 | 1.79% |
| 2025-09-29 | 18.79 | 18.89 | 18.55 | 18.75 | -0.95% | 1.29 | 1.70% |
| 2025-09-26 | 19.01 | 19.12 | 18.76 | 18.93 | -0.99% | 1.68 | 2.20% |
| 2025-09-25 | 18.72 | 19.36 | 18.57 | 19.12 | +2.14% | 2.36 | 3.06% |
| 2025-09-24 | 18.35 | 18.72 | 18.22 | 18.72 | +2.02% | 1.49 | 1.98% |
| 2025-09-23 | 18.88 | 18.88 | 18.09 | 18.35 | -2.65% | 1.49 | 2.01% |
| 2025-09-22 | 18.45 | 18.97 | 18.38 | 18.85 | +2.17% | 1.67 | 2.21% |
| 2025-09-19 | 18.70 | 18.76 | 18.44 | 18.45 | -1.34% | 1.28 | 1.70% |
| 2025-09-18 | 18.92 | 19.05 | 18.53 | 18.70 | -1.16% | 1.91 | 2.51% |