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
2026-05-06	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%
2026-03-13	18.58	18.29	-0.34	-1.83%	18.27	18.58	56526	10402	1.40%
2026-03-12	18.71	18.63	-0.09	-0.48%	18.53	18.77	50042	9329	1.24%
2026-03-11	18.99	18.72	-0.28	-1.47%	18.66	19.04	59772	11238	1.48%
2026-03-10	19.02	19.00	0.17	0.90%	18.81	19.19	77299	14665	1.91%
2026-03-09	18.49	18.83	0.13	0.70%	18.26	18.94	79595	14818	1.97%
2026-03-06	18.25	18.70	0.38	2.07%	18.14	18.70	60138	11175	1.49%
2026-03-05	18.47	18.32	0.22	1.22%	18.23	18.52	63258	11627	1.56%
2026-03-04	17.93	18.10	-0.03	-0.17%	17.90	18.39	69712	12672	1.72%
2026-03-03	19.20	18.13	-1.06	-5.52%	18.10	19.30	129732	24096	3.21%
2026-03-02	19.66	19.19	-0.87	-4.34%	18.80	19.67	190571	36538	4.71%
2026-02-27	19.72	20.06	0.38	1.93%	19.65	20.16	127975	25576	3.16%
2026-02-26	19.69	19.68	-0.01	-0.05%	19.58	19.88	69238	13612	1.71%
2026-02-25	19.57	19.69	0.20	1.03%	19.50	19.92	81624	16121	2.02%
2026-02-24	19.88	19.49	-0.25	-1.27%	19.40	19.96	83156	16234	2.06%
2026-02-13	19.77	19.74	-0.08	-0.40%	19.70	20.05	80126	15920	1.98%
2026-02-12	19.77	19.82	0.05	0.25%	19.59	19.96	80838	16016	2.00%
2026-02-11	19.93	19.77	-0.13	-0.65%	19.74	20.07	73947	14670	1.83%
2026-02-10	19.74	19.90	0.24	1.22%	19.60	20.11	138198	27518	3.42%
2026-02-09	19.45	19.66	0.52	2.72%	19.31	19.68	98113	19158	2.43%
2026-02-06	19.20	19.14	-0.22	-1.14%	19.09	19.55	82979	16023	2.05%
2026-02-05	19.38	19.36	-0.18	-0.92%	19.33	19.60	79201	15397	1.96%
2026-02-04	19.88	19.54	-0.43	-2.15%	19.35	19.97	124720	24424	3.08%
2026-02-03	19.72	19.97	0.47	2.41%	19.41	20.00	122365	24125	3.03%
2026-02-02	19.72	19.50	-0.30	-1.52%	19.50	19.95	104835	20670	2.59%
2026-01-30	19.90	19.80	-0.20	-1.00%	19.64	20.10	115278	22823	2.85%
2026-01-29	19.82	20.00	0.03	0.15%	19.53	20.67	175459	35535	4.34%
2026-01-28	20.16	19.97	-0.24	-1.19%	19.90	20.36	105470	21165	2.61%
2026-01-27	20.39	20.21	-0.25	-1.22%	19.72	20.59	159807	32077	3.95%