久远银海(002777)股票行情
久远银海(002777)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 16.78 | 16.88 | 0.10 | 0.60% | 16.76 | 17.05 | 61858 | 10436.22 | 1.53% |
| 2026-03-24 | 16.61 | 16.78 | 0.49 | 3.01% | 16.28 | 16.79 | 63469 | 10491.42 | 1.57% |
| 2026-03-23 | 17.27 | 16.29 | -1.25 | -7.13% | 16.16 | 17.30 | 106643 | 17800.73 | 2.64% |
| 2026-03-20 | 18.32 | 17.54 | -0.84 | -4.57% | 17.51 | 18.46 | 95407 | 17048.38 | 2.36% |
| 2026-03-19 | 18.30 | 18.38 | -0.08 | -0.43% | 18.19 | 18.70 | 65348 | 12014.96 | 1.62% |
| 2026-03-18 | 18.10 | 18.46 | 0.42 | 2.33% | 18.00 | 18.50 | 55196 | 10090.78 | 1.36% |
| 2026-03-17 | 18.41 | 18.04 | -0.33 | -1.80% | 18.04 | 18.48 | 47243 | 8629.22 | 1.17% |
| 2026-03-16 | 18.30 | 18.37 | 0.08 | 0.44% | 18.16 | 18.38 | 44444 | 8127.65 | 1.10% |
| 2026-03-13 | 18.58 | 18.29 | -0.34 | -1.83% | 18.27 | 18.58 | 56526 | 10402.55 | 1.40% |
| 2026-03-12 | 18.71 | 18.63 | -0.09 | -0.48% | 18.53 | 18.77 | 50042 | 9329.42 | 1.24% |
| 2026-03-11 | 18.99 | 18.72 | -0.28 | -1.47% | 18.66 | 19.04 | 59772 | 11238.70 | 1.48% |
| 2026-03-10 | 19.02 | 19.00 | 0.17 | 0.90% | 18.81 | 19.19 | 77299 | 14665.83 | 1.91% |
| 2026-03-09 | 18.49 | 18.83 | 0.13 | 0.70% | 18.26 | 18.94 | 79595 | 14818.30 | 1.97% |
| 2026-03-06 | 18.25 | 18.70 | 0.38 | 2.07% | 18.14 | 18.70 | 60138 | 11175.66 | 1.49% |
| 2026-03-05 | 18.47 | 18.32 | 0.22 | 1.22% | 18.23 | 18.52 | 63258 | 11627.91 | 1.56% |
| 2026-03-04 | 17.93 | 18.10 | -0.03 | -0.17% | 17.90 | 18.39 | 69712 | 12672.94 | 1.72% |
| 2026-03-03 | 19.20 | 18.13 | -1.06 | -5.52% | 18.10 | 19.30 | 129732 | 24096.85 | 3.21% |
| 2026-03-02 | 19.66 | 19.19 | -0.87 | -4.34% | 18.80 | 19.67 | 190571 | 36538.93 | 4.71% |
| 2026-02-27 | 19.72 | 20.06 | 0.38 | 1.93% | 19.65 | 20.16 | 127975 | 25576.06 | 3.16% |
| 2026-02-26 | 19.69 | 19.68 | -0.01 | -0.05% | 19.58 | 19.88 | 69238 | 13612.52 | 1.71% |
| 2026-02-25 | 19.57 | 19.69 | 0.20 | 1.03% | 19.50 | 19.92 | 81624 | 16121.93 | 2.02% |
| 2026-02-24 | 19.88 | 19.49 | -0.25 | -1.27% | 19.40 | 19.96 | 83156 | 16234.06 | 2.06% |
| 2026-02-13 | 19.77 | 19.74 | -0.08 | -0.40% | 19.70 | 20.05 | 80126 | 15920.73 | 1.98% |
| 2026-02-12 | 19.77 | 19.82 | 0.05 | 0.25% | 19.59 | 19.96 | 80838 | 16016.37 | 2.00% |
| 2026-02-11 | 19.93 | 19.77 | -0.13 | -0.65% | 19.74 | 20.07 | 73947 | 14670.35 | 1.83% |
| 2026-02-10 | 19.74 | 19.90 | 0.24 | 1.22% | 19.60 | 20.11 | 138198 | 27518.34 | 3.42% |
| 2026-02-09 | 19.45 | 19.66 | 0.52 | 2.72% | 19.31 | 19.68 | 98113 | 19158.09 | 2.43% |
| 2026-02-06 | 19.20 | 19.14 | -0.22 | -1.14% | 19.09 | 19.55 | 82979 | 16023.95 | 2.05% |
| 2026-02-05 | 19.38 | 19.36 | -0.18 | -0.92% | 19.33 | 19.60 | 79201 | 15397.50 | 1.96% |
| 2026-02-04 | 19.88 | 19.54 | -0.43 | -2.15% | 19.35 | 19.97 | 124720 | 24424.11 | 3.08% |
| 2026-02-03 | 19.72 | 19.97 | 0.47 | 2.41% | 19.41 | 20.00 | 122365 | 24125.61 | 3.03% |
| 2026-02-02 | 19.72 | 19.50 | -0.30 | -1.52% | 19.50 | 19.95 | 104835 | 20670.05 | 2.59% |
| 2026-01-30 | 19.90 | 19.80 | -0.20 | -1.00% | 19.64 | 20.10 | 115278 | 22823.31 | 2.85% |
| 2026-01-29 | 19.82 | 20.00 | 0.03 | 0.15% | 19.53 | 20.67 | 175459 | 35535.25 | 4.34% |
| 2026-01-28 | 20.16 | 19.97 | -0.24 | -1.19% | 19.90 | 20.36 | 105470 | 21165.72 | 2.61% |
| 2026-01-27 | 20.39 | 20.21 | -0.25 | -1.22% | 19.72 | 20.59 | 159807 | 32077.52 | 3.95% |
| 2026-01-26 | 21.00 | 20.46 | -0.59 | -2.80% | 20.00 | 21.00 | 221749 | 45152.26 | 5.48% |
| 2026-01-23 | 20.69 | 21.05 | 0.49 | 2.38% | 20.48 | 21.12 | 199441 | 41693.05 | 4.93% |
| 2026-01-22 | 20.49 | 20.56 | 0.10 | 0.49% | 20.32 | 20.60 | 146062 | 29905.97 | 3.61% |
| 2026-01-21 | 20.36 | 20.46 | -0.09 | -0.44% | 20.34 | 20.86 | 148824 | 30604.04 | 3.68% |
| 2026-01-20 | 20.90 | 20.55 | -0.22 | -1.06% | 20.40 | 21.08 | 172955 | 35733.37 | 4.28% |
| 2026-01-19 | 21.10 | 20.77 | -0.47 | -2.21% | 20.76 | 21.31 | 223726 | 46870.30 | 5.53% |
| 2026-01-16 | 22.01 | 21.24 | -1.49 | -6.56% | 21.06 | 22.40 | 434161 | 93674.04 | 10.73% |
| 2026-01-15 | 23.18 | 22.73 | -0.27 | -1.17% | 22.16 | 23.97 | 491387 | 112835.01 | 12.15% |
| 2026-01-14 | 22.22 | 23.00 | 0.78 | 3.51% | 22.19 | 23.71 | 669773 | 154268.11 | 16.56% |
| 2026-01-13 | 21.95 | 22.22 | 0.48 | 2.21% | 20.92 | 23.14 | 685892 | 151489.09 | 16.96% |
| 2026-01-12 | 21.32 | 21.74 | 1.43 | 7.04% | 21.10 | 22.20 | 697871 | 150417.11 | 17.25% |
| 2026-01-09 | 18.66 | 20.31 | 1.85 | 10.02% | 18.63 | 20.31 | 429029 | 84923.55 | 10.61% |
| 2026-01-08 | 18.18 | 18.46 | 0.26 | 1.43% | 18.09 | 18.56 | 82973 | 15274.30 | 2.05% |
| 2026-01-07 | 18.40 | 18.20 | -0.18 | -0.98% | 18.08 | 18.42 | 74505 | 13567.63 | 1.84% |
| 2026-01-06 | 18.34 | 18.38 | 0.04 | 0.22% | 18.25 | 18.48 | 77362 | 14215.60 | 1.91% |
| 2026-01-05 | 17.94 | 18.34 | 0.40 | 2.23% | 17.88 | 18.40 | 80703 | 14668.01 | 2.00% |
| 2025-12-31 | 17.68 | 17.94 | 0.22 | 1.24% | 17.68 | 18.00 | 63766 | 11386.82 | 1.58% |
| 2025-12-30 | 17.82 | 17.72 | -0.10 | -0.56% | 17.70 | 17.95 | 44126 | 7857.25 | 1.09% |
| 2025-12-29 | 17.71 | 17.82 | 0.06 | 0.34% | 17.68 | 17.88 | 47478 | 8442.43 | 1.17% |
| 2025-12-26 | 17.84 | 17.76 | -0.06 | -0.34% | 17.68 | 17.94 | 51051 | 9091.91 | 1.26% |
| 2025-12-25 | 17.65 | 17.82 | 0.17 | 0.96% | 17.59 | 17.88 | 39874 | 7082.33 | 0.99% |
| 2025-12-24 | 17.51 | 17.65 | 0.11 | 0.63% | 17.51 | 17.70 | 40309 | 7104.40 | 1.00% |
| 2025-12-23 | 17.82 | 17.54 | -0.32 | -1.79% | 17.49 | 17.82 | 53938 | 9490.48 | 1.33% |
| 2025-12-22 | 18.00 | 17.86 | -0.18 | -1.00% | 17.78 | 18.04 | 54831 | 9788.65 | 1.36% |
| 2025-12-19 | 17.89 | 18.04 | 0.15 | 0.84% | 17.85 | 18.24 | 73127 | 13219.37 | 1.81% |
| 2025-12-18 | 17.30 | 17.89 | 0.50 | 2.88% | 17.20 | 18.15 | 101041 | 18008.42 | 2.50% |
| 2025-12-17 | 17.11 | 17.39 | 0.26 | 1.52% | 17.10 | 17.59 | 55241 | 9573.39 | 1.37% |
| 2025-12-16 | 17.64 | 17.13 | -0.51 | -2.89% | 17.12 | 17.65 | 60007 | 10364.27 | 1.48% |
| 2025-12-15 | 17.82 | 17.64 | -0.05 | -0.28% | 17.47 | 17.85 | 35339 | 6244.06 | 0.87% |
| 2025-12-12 | 17.70 | 17.69 | 0.00 | 0.00% | 17.65 | 17.82 | 34704 | 6152.90 | 0.86% |
| 2025-12-11 | 18.13 | 17.69 | -0.45 | -2.48% | 17.69 | 18.13 | 58207 | 10402.90 | 1.44% |
| 2025-12-10 | 18.10 | 18.14 | 0.09 | 0.50% | 17.94 | 18.16 | 49798 | 8989.87 | 1.23% |
| 2025-12-09 | 18.28 | 18.05 | -0.25 | -1.37% | 18.04 | 18.36 | 53090 | 9634.83 | 1.31% |
| 2025-12-08 | 18.33 | 18.30 | -0.04 | -0.22% | 18.28 | 18.48 | 63210 | 11613.58 | 1.56% |
| 2025-12-05 | 18.16 | 18.34 | 0.21 | 1.16% | 17.89 | 18.37 | 66509 | 12092.34 | 1.64% |
| 2025-12-04 | 18.51 | 18.13 | -0.37 | -2.00% | 18.12 | 18.55 | 92674 | 16874.79 | 2.29% |
| 2025-12-03 | 19.05 | 18.50 | -0.53 | -2.79% | 18.45 | 19.08 | 111846 | 20856.96 | 2.76% |
| 2025-12-02 | 19.18 | 19.03 | -0.21 | -1.09% | 18.89 | 19.38 | 89987 | 17116.68 | 2.22% |
| 2025-12-01 | 19.32 | 19.24 | -0.16 | -0.82% | 19.11 | 19.46 | 91192 | 17567.22 | 2.25% |
| 2025-11-28 | 19.68 | 19.40 | -0.10 | -0.51% | 19.19 | 19.70 | 107092 | 20739.64 | 2.65% |
| 2025-11-27 | 19.55 | 19.50 | -0.12 | -0.61% | 19.33 | 19.67 | 99586 | 19416.20 | 2.46% |
| 2025-11-26 | 19.74 | 19.62 | -0.14 | -0.71% | 19.50 | 19.97 | 129123 | 25411.23 | 3.19% |
| 2025-11-25 | 19.61 | 19.76 | 0.21 | 1.07% | 19.55 | 19.90 | 194326 | 38412.10 | 4.80% |
| 2025-11-24 | 18.61 | 19.55 | 0.94 | 5.05% | 18.51 | 19.63 | 198350 | 38225.10 | 4.90% |
深证大盘股票行情在线 K线走势图
久远银海(002777)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
