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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.99 | 19.07 | 18.88 | 18.92 | -0.37% | 1.34 | 1.74% |
| 2025-09-16 | 18.91 | 19.02 | 18.75 | 18.99 | +0.53% | 1.35 | 1.76% |
| 2025-09-15 | 19.20 | 19.20 | 18.88 | 18.89 | -2.17% | 1.46 | 1.89% |
| 2025-09-12 | 19.50 | 19.50 | 19.10 | 19.31 | +0.42% | 2.01 | 2.58% |
| 2025-09-11 | 18.86 | 19.25 | 18.61 | 19.23 | +1.85% | 2.21 | 2.88% |
| 2025-09-10 | 18.66 | 18.92 | 18.66 | 18.88 | +1.02% | 1.34 | 1.77% |
| 2025-09-09 | 19.02 | 19.04 | 18.67 | 18.69 | -1.58% | 1.49 | 1.95% |
| 2025-09-08 | 18.89 | 19.03 | 18.72 | 18.99 | +0.26% | 1.85 | 2.42% |
| 2025-09-05 | 18.70 | 18.97 | 18.46 | 18.94 | +1.28% | 2.64 | 3.49% |
| 2025-09-04 | 18.67 | 18.86 | 18.42 | 18.70 | +0.21% | 2.04 | 2.70% |
| 2025-09-03 | 19.16 | 19.22 | 18.62 | 18.66 | -2.20% | 2.09 | 2.72% |
| 2025-09-02 | 19.80 | 19.82 | 18.98 | 19.08 | -3.78% | 3.45 | 4.44% |
| 2025-09-01 | 20.04 | 20.27 | 19.71 | 19.83 | -0.40% | 2.86 | 3.55% |
| 2025-08-29 | 20.26 | 20.26 | 19.84 | 19.91 | -1.68% | 2.66 | 3.28% |
| 2025-08-28 | 20.06 | 20.30 | 19.51 | 20.25 | 0.00% | 4.48 | 5.54% |
| 2025-08-27 | 21.01 | 21.15 | 20.15 | 20.25 | -2.27% | 4.87 | 5.80% |
| 2025-08-26 | 20.79 | 21.06 | 20.66 | 20.72 | -0.81% | 3.94 | 4.68% |
| 2025-08-25 | 21.16 | 21.20 | 20.66 | 20.89 | -0.05% | 5.18 | 6.14% |
| 2025-08-22 | 20.64 | 20.90 | 20.52 | 20.90 | +1.31% | 4.52 | 5.37% |
| 2025-08-21 | 20.45 | 20.95 | 20.41 | 20.63 | +0.88% | 4.70 | 5.62% |