久远银海 (002777) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	13.11	13.12	0.00	0.00%	12.84	13.28	48548	6375	1.20%
2026-06-17	13.46	13.12	-0.40	-2.96%	13.08	13.49	61285	8079	1.52%
2026-06-16	13.37	13.52	0.07	0.52%	13.26	13.55	42093	5647	1.04%
2026-06-15	13.42	13.45	0.19	1.43%	13.29	13.58	48764	6544	1.21%
2026-06-12	13.36	13.36	0.13	0.98%	13.20	13.58	60021	8058	1.48%
2026-06-11	13.61	13.23	-0.46	-3.36%	13.13	13.67	51078	6776	1.26%
2026-06-10	13.57	13.69	-0.01	-0.07%	13.43	13.85	48011	6549	1.19%
2026-06-09	13.54	13.70	0.22	1.63%	13.33	13.75	47571	6476	1.18%
2026-06-08	13.26	13.48	-0.21	-1.53%	13.12	13.75	54154	7306	1.34%
2026-06-05	13.50	13.69	0.18	1.33%	13.48	13.91	55525	7592	1.37%
2026-06-04	13.78	13.51	-0.36	-2.60%	13.41	13.85	51854	7044	1.28%
2026-06-03	14.25	13.87	-0.37	-2.60%	13.80	14.26	55339	7730	1.37%
2026-06-02	14.59	14.24	-0.28	-1.93%	14.20	14.60	50639	7245	1.25%
2026-06-01	14.16	14.52	0.36	2.54%	14.10	14.62	63849	9222	1.58%
2026-05-29	14.62	14.16	-0.42	-2.88%	14.10	14.70	65038	9301	1.61%
2026-05-28	14.30	14.58	0.26	1.82%	13.90	14.58	79373	11333	1.96%
2026-05-27	14.83	14.32	-0.52	-3.50%	14.28	14.93	78151	11338	1.93%
2026-05-26	15.26	14.84	-0.54	-3.51%	14.66	15.30	88168	13123	2.18%
2026-05-25	15.86	15.38	-0.48	-3.03%	15.19	16.01	110233	17012	2.73%
2026-05-22	16.13	15.86	-0.23	-1.43%	15.62	16.19	95577	15130	2.36%
2026-05-21	16.76	16.09	-0.61	-3.65%	15.98	16.93	123754	20388	3.06%
2026-05-20	16.98	16.70	-0.49	-2.85%	16.67	17.17	119517	20149	2.95%
2026-05-19	16.55	17.19	0.58	3.49%	16.51	17.28	176195	29829	4.36%
2026-05-18	16.55	16.61	0.04	0.24%	16.42	16.83	111152	18452	2.75%
2026-05-15	16.70	16.57	-0.15	-0.90%	16.41	17.05	162430	27209	4.02%
2026-05-14	17.40	16.72	-0.84	-4.78%	16.69	17.60	302860	51513	7.49%
2026-05-13	17.56	17.56	1.60	10.03%	17.31	17.56	191065	33534	4.72%
2026-05-12	16.36	15.96	-0.36	-2.21%	15.86	16.36	90169	14462	2.23%
2026-05-11	16.45	16.32	-0.18	-1.09%	16.24	16.54	83821	13675	2.07%
2026-05-08	16.12	16.50	0.38	2.36%	16.05	16.76	123118	20284	3.04%
2026-05-07	16.02	16.12	0.22	1.38%	15.83	16.12	70348	11221	1.74%
2026-05-06	15.77	15.90	0.17	1.08%	15.77	16.17	81743	13073	2.02%
2026-04-30	15.78	15.73	-0.11	-0.69%	15.68	15.89	57766	9095	1.43%
2026-04-29	15.61	15.84	0.18	1.15%	15.60	15.98	63993	10144	1.58%
2026-04-28	16.18	15.66	-0.60	-3.69%	15.57	16.18	80021	12659	1.98%
2026-04-27	16.12	16.26	0.09	0.56%	15.94	16.30	48127	7769	1.19%
2026-04-24	16.20	16.17	-0.15	-0.92%	15.95	16.33	51513	8300	1.27%
2026-04-23	16.55	16.32	-0.22	-1.33%	16.21	16.63	58568	9599	1.45%
2026-04-22	16.40	16.54	0.10	0.61%	16.31	16.60	54047	8912	1.34%
2026-04-21	16.79	16.44	-0.26	-1.56%	16.33	16.79	67961	11176	1.68%
2026-04-20	16.56	16.70	0.16	0.97%	16.50	16.79	52724	8794	1.30%
2026-04-17	16.66	16.54	-0.12	-0.72%	16.41	16.67	45786	7553	1.13%
2026-04-16	16.45	16.66	0.24	1.46%	16.42	16.72	55192	9165	1.36%
2026-04-15	16.60	16.42	-0.14	-0.85%	16.38	16.73	43143	7128	1.07%
2026-04-14	16.58	16.56	0.13	0.79%	16.39	16.69	50007	8261	1.24%
2026-04-13	16.39	16.43	-0.01	-0.06%	16.28	16.49	50468	8272	1.25%
2026-04-10	16.51	16.44	0.25	1.54%	16.42	16.66	63785	10542	1.58%
2026-04-09	16.50	16.19	-0.50	-3.00%	16.15	16.52	63332	10303	1.57%
2026-04-08	16.16	16.69	0.89	5.63%	16.16	16.69	80884	13295	2.00%
2026-04-07	15.76	15.80	0.04	0.25%	15.67	15.90	37789	5970	0.93%
2026-04-03	16.21	15.76	-0.34	-2.11%	15.74	16.24	47024	7468	1.16%
2026-04-02	16.45	16.10	-0.41	-2.48%	16.02	16.45	63605	10292	1.57%
2026-04-01	16.71	16.51	0.09	0.55%	16.41	16.79	52465	8671	1.30%
2026-03-31	16.80	16.42	-0.28	-1.68%	16.40	16.92	55107	9177	1.36%
2026-03-30	16.45	16.70	-0.04	-0.24%	16.27	16.75	57459	9513	1.42%
2026-03-27	16.62	16.74	-0.06	-0.36%	16.36	16.84	72231	12068	1.79%
2026-03-26	16.87	16.80	-0.08	-0.47%	16.73	17.48	93004	15832	2.30%
2026-03-25	16.78	16.88	0.10	0.60%	16.76	17.05	61858	10436	1.53%
2026-03-24	16.61	16.78	0.49	3.01%	16.28	16.79	63469	10491	1.57%
2026-03-23	17.27	16.29	-1.25	-7.13%	16.16	17.30	106643	17800	2.64%
2026-03-20	18.32	17.54	-0.84	-4.57%	17.51	18.46	95407	17048	2.36%
2026-03-19	18.30	18.38	-0.08	-0.43%	18.19	18.70	65348	12014	1.62%
2026-03-18	18.10	18.46	0.42	2.33%	18.00	18.50	55196	10090	1.36%
2026-03-17	18.41	18.04	-0.33	-1.80%	18.04	18.48	47243	8629	1.17%
2026-03-16	18.30	18.37	0.08	0.44%	18.16	18.38	44444	8127	1.10%