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
2025-12-16	17.64	17.13	-0.51	-2.89%	17.12	17.65	60007	10364	1.48%
2025-12-15	17.82	17.64	-0.05	-0.28%	17.47	17.85	35339	6244	0.87%
2025-12-12	17.70	17.69	0.00	0.00%	17.65	17.82	34704	6152	0.86%
2025-12-11	18.13	17.69	-0.45	-2.48%	17.69	18.13	58207	10402	1.44%
2025-12-10	18.10	18.14	0.09	0.50%	17.94	18.16	49798	8989	1.23%
2025-12-09	18.28	18.05	-0.25	-1.37%	18.04	18.36	53090	9634	1.31%
2025-12-08	18.33	18.30	-0.04	-0.22%	18.28	18.48	63210	11613	1.56%
2025-12-05	18.16	18.34	0.21	1.16%	17.89	18.37	66509	12092	1.64%
2025-12-04	18.51	18.13	-0.37	-2.00%	18.12	18.55	92674	16874	2.29%
2025-12-03	19.05	18.50	-0.53	-2.79%	18.45	19.08	111846	20856	2.76%
2025-12-02	19.18	19.03	-0.21	-1.09%	18.89	19.38	89987	17116	2.22%
2025-12-01	19.32	19.24	-0.16	-0.82%	19.11	19.46	91192	17567	2.25%
2025-11-28	19.68	19.40	-0.10	-0.51%	19.19	19.70	107092	20739	2.65%
2025-11-27	19.55	19.50	-0.12	-0.61%	19.33	19.67	99586	19416	2.46%
2025-11-26	19.74	19.62	-0.14	-0.71%	19.50	19.97	129123	25411	3.19%
2025-11-25	19.61	19.76	0.21	1.07%	19.55	19.90	194326	38412	4.80%
2025-11-24	18.61	19.55	0.94	5.05%	18.51	19.63	198350	38225	4.90%
2025-11-21	18.61	18.61	-0.22	-1.17%	18.35	19.00	95852	17915	2.37%
2025-11-20	19.38	18.83	-0.40	-2.08%	18.55	19.46	126133	23808	3.12%
2025-11-19	19.50	19.23	-0.26	-1.33%	19.18	19.53	102916	19864	2.54%
2025-11-18	19.08	19.49	0.40	2.10%	18.93	19.59	186390	36191	4.61%
2025-11-17	18.87	19.09	0.25	1.33%	18.77	19.16	64103	12181	1.58%
2025-11-14	18.85	18.84	-0.16	-0.84%	18.81	19.07	44684	8472	1.10%
2025-11-13	18.90	19.00	0.18	0.96%	18.71	19.04	46228	8757	1.14%
2025-11-12	19.07	18.82	-0.25	-1.31%	18.78	19.10	57256	10824	1.42%
2025-11-11	19.17	19.07	-0.05	-0.26%	19.01	19.18	44131	8423	1.09%
2025-11-10	18.92	19.12	0.12	0.63%	18.92	19.20	52768	10101	1.30%
2025-11-07	19.10	19.00	-0.14	-0.73%	18.90	19.15	53868	10250	1.33%
2025-11-06	19.20	19.14	-0.04	-0.21%	18.91	19.21	62351	11893	1.54%
2025-11-05	19.10	19.18	-0.10	-0.52%	18.97	19.31	62340	11930	1.54%
2025-11-04	19.25	19.28	-0.04	-0.21%	19.00	19.45	75435	14499	1.86%
2025-11-03	19.45	19.32	0.04	0.21%	19.15	19.45	76200	14679	1.88%
2025-10-31	18.82	19.28	0.41	2.17%	18.80	19.38	125246	24062	3.10%
2025-10-30	18.97	18.87	-0.10	-0.53%	18.77	19.16	72697	13791	1.80%
2025-10-29	18.91	18.97	0.01	0.05%	18.78	19.00	46148	8712	1.14%
2025-10-28	19.05	18.96	-0.10	-0.52%	18.91	19.13	61508	11706	1.52%
2025-10-27	19.00	19.06	0.20	1.06%	18.78	19.10	89668	17013	2.22%
2025-10-24	18.78	18.86	0.07	0.37%	18.73	18.95	59132	11140	1.46%
2025-10-23	18.42	18.79	0.34	1.84%	18.13	18.94	75031	13903	1.85%
2025-10-22	18.58	18.45	-0.16	-0.86%	18.42	18.58	40568	7493	1.00%
2025-10-21	18.53	18.61	0.07	0.38%	18.45	18.65	41488	7708	1.03%
2025-10-20	18.66	18.54	-0.11	-0.59%	18.50	18.84	51656	9626	1.28%
2025-10-17	18.61	18.65	-0.02	-0.11%	18.35	18.87	77567	14436	1.92%
2025-10-16	18.90	18.67	-0.36	-1.89%	18.62	18.92	61293	11486	1.52%
2025-10-15	18.88	19.03	0.14	0.74%	18.69	19.07	64904	12280	1.60%
2025-10-14	19.30	18.89	-0.49	-2.53%	18.85	19.36	98380	18770	2.43%
2025-10-13	18.75	19.38	0.22	1.15%	18.50	19.47	131889	25235	3.26%
2025-10-10	19.08	19.16	-0.01	-0.05%	18.85	19.33	97584	18616	2.41%
2025-10-09	18.93	19.17	0.18	0.95%	18.89	19.23	78666	15029	1.94%
2025-09-30	18.88	18.99	0.24	1.28%	18.80	19.07	72291	13698	1.79%
2025-09-29	18.79	18.75	-0.18	-0.95%	18.55	18.89	68690	12851	1.70%
2025-09-26	19.01	18.93	-0.19	-0.99%	18.76	19.12	88831	16794	2.20%
2025-09-25	18.72	19.12	0.40	2.14%	18.57	19.36	123720	23641	3.06%
2025-09-24	18.35	18.72	0.37	2.02%	18.22	18.72	80079	14867	1.98%
2025-09-23	18.88	18.35	-0.50	-2.65%	18.09	18.88	81298	14945	2.01%
2025-09-22	18.45	18.85	0.40	2.17%	18.38	18.97	89435	16742	2.21%
2025-09-19	18.70	18.45	-0.25	-1.34%	18.44	18.76	68773	12761	1.70%
2025-09-18	18.92	18.70	-0.22	-1.16%	18.53	19.05	101568	19113	2.51%
2025-09-17	18.99	18.92	-0.07	-0.37%	18.88	19.07	70539	13369	1.74%
2025-09-16	18.91	18.99	0.10	0.53%	18.75	19.02	71288	13464	1.76%
2025-09-15	19.20	18.89	-0.42	-2.18%	18.88	19.20	76647	14555	1.89%
2025-09-12	19.50	19.31	0.08	0.42%	19.10	19.50	104318	20118	2.58%
2025-09-11	18.86	19.23	0.35	1.85%	18.61	19.25	116369	22064	2.88%
2025-09-10	18.66	18.88	0.19	1.02%	18.66	18.92	71415	13439	1.77%
2025-09-09	19.02	18.69	-0.30	-1.58%	18.67	19.04	79026	14856	1.95%
2025-09-08	18.89	18.99	0.05	0.26%	18.72	19.03	98063	18530	2.42%