久远银海

002777
🏛️ 中国 →
18.99
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 14.76 15.18 14.67 15.00 6.2M
2022-12-29 14.51 14.99 14.46 14.74 4.4M
2022-12-28 14.64 14.79 14.41 14.55 3.3M
2022-12-27 14.94 15.05 14.57 14.79 4.4M
2022-12-26 15.10 15.26 14.80 15.00 6.1M
2022-12-23 14.55 15.11 14.47 14.94 6.0M
2022-12-22 14.70 14.81 14.33 14.58 5.1M
2022-12-21 14.80 14.94 14.40 14.50 4.5M
2022-12-20 14.99 15.25 14.74 14.79 4.8M
2022-12-19 15.24 15.56 14.90 14.98 5.0M
2022-12-16 15.61 15.83 15.15 15.28 8.2M
2022-12-15 15.56 16.02 15.48 15.87 6.6M
2022-12-14 15.68 16.10 15.58 15.66 9.4M
2022-12-13 17.32 17.58 15.80 15.91 16.7M
2022-12-12 16.49 16.68 16.22 16.50 7.6M
2022-12-09 16.89 17.03 16.21 16.22 12.9M
2022-12-08 17.48 17.63 16.85 17.10 8.5M
2022-12-07 17.42 17.65 17.20 17.23 7.9M
2022-12-06 17.70 17.70 17.30 17.44 11.2M
2022-12-05 16.90 17.73 16.90 17.72 18.2M
2022-12-02 16.51 17.39 16.51 17.02 13.0M
2022-12-01 16.49 17.18 16.40 16.81 12.7M
2022-11-30 16.23 16.50 15.88 16.27 7.3M
2022-11-29 15.86 16.52 15.86 16.36 7.2M
2022-11-28 15.62 16.32 15.62 16.05 6.3M
2022-11-25 16.19 16.44 15.92 15.98 6.2M
2022-11-24 16.26 16.47 16.03 16.28 7.3M
2022-11-23 16.55 16.69 15.80 16.33 11.6M
2022-11-22 17.29 17.52 16.33 16.50 16.5M
2022-11-21 17.17 17.93 17.12 17.65 12.4M
2022-11-18 18.20 18.83 17.40 17.59 19.8M
2022-11-17 17.37 17.99 17.02 17.99 16.6M
2022-11-16 17.85 18.25 17.11 17.37 16.3M
2022-11-15 17.91 18.55 17.50 17.83 25.0M
2022-11-14 16.92 18.76 16.66 18.43 32.4M
2022-11-11 19.53 19.99 17.52 17.53 52.5M
2022-11-10 16.79 18.17 16.79 18.17 11.5M
2022-11-09 16.99 16.99 16.40 16.52 14.4M
2022-11-08 16.60 17.41 16.09 17.19 23.5M
2022-11-07 16.54 17.22 16.54 16.63 14.9M
2022-11-04 16.40 16.85 16.00 16.54 17.5M
2022-11-03 16.86 17.20 16.30 16.70 20.3M
2022-11-02 16.66 17.97 16.41 17.51 32.5M
2022-11-01 16.75 17.09 16.22 16.96 30.8M
2022-10-31 16.50 17.73 16.50 17.35 44.6M
2022-10-28 17.50 18.30 16.12 16.12 43.7M
2022-10-27 17.71 17.91 16.66 17.91 28.1M
2022-10-26 15.01 16.28 14.92 16.28 12.7M
2022-10-25 14.77 15.38 14.11 14.80 29.2M
2022-10-24 16.90 17.26 15.38 15.50 41.0M
2022-10-21 14.90 16.53 14.76 16.53 28.7M
2022-10-20 15.28 15.94 14.83 15.03 26.7M
2022-10-19 15.51 16.66 15.20 15.55 28.9M
2022-10-18 15.02 15.87 14.85 15.85 29.2M
2022-10-17 14.20 15.98 14.04 15.46 34.0M
2022-10-14 14.51 16.00 13.74 14.70 41.7M
2022-10-13 14.67 14.69 13.58 14.69 33.7M
2022-10-12 12.14 13.35 12.03 13.35 9.1M
2022-10-11 11.99 12.28 11.90 12.14 1.3M
2022-10-10 12.30 12.30 12.01 12.02 1.2M
2022-09-30 12.17 12.52 12.14 12.31 2.1M
2022-09-29 12.50 12.58 12.08 12.17 2.1M
2022-09-28 12.58 12.78 12.38 12.38 1.7M
2022-09-27 12.38 12.59 12.27 12.58 2.3M
2022-09-26 12.68 12.73 12.28 12.28 1.6M
2022-09-23 13.25 13.29 12.66 12.68 3.1M
2022-09-22 13.13 13.39 13.10 13.26 1.3M
2022-09-21 13.09 13.30 12.76 13.20 1.6M
2022-09-20 13.12 13.32 13.03 13.09 0.9M
2022-09-19 13.43 13.43 12.85 13.04 2.2M
2022-09-16 13.27 13.68 13.24 13.33 2.9M
2022-09-15 13.66 13.75 13.23 13.34 1.9M
2022-09-14 13.75 13.75 13.38 13.59 1.6M
2022-09-13 13.80 13.94 13.73 13.86 1.3M
2022-09-09 13.81 13.85 13.66 13.74 1.3M
2022-09-08 13.96 13.98 13.72 13.73 1.3M
2022-09-07 13.92 14.00 13.72 13.96 1.8M
2022-09-06 14.18 14.20 13.89 13.96 1.9M
2022-09-05 14.00 14.11 13.81 14.10 1.6M
2022-09-02 13.76 14.05 13.75 13.93 2.0M
2022-09-01 13.70 13.96 13.67 13.78 1.7M
2022-08-31 13.94 14.06 13.66 13.72 1.5M
2022-08-30 13.85 14.03 13.72 13.94 1.3M
2022-08-29 13.83 13.93 13.60 13.86 1.4M
2022-08-26 14.01 14.27 13.85 13.94 2.2M
2022-08-25 13.80 13.94 13.67 13.80 1.9M
2022-08-24 14.38 14.45 13.82 13.95 2.7M
2022-08-23 14.30 14.44 14.11 14.39 2.1M
2022-08-22 14.06 14.40 13.88 14.32 2.2M
2022-08-19 14.27 14.43 14.12 14.16 2.3M
2022-08-18 14.46 14.49 14.15 14.27 2.3M
2022-08-17 14.72 14.82 14.43 14.45 2.7M
2022-08-16 14.67 14.89 14.40 14.73 4.7M
2022-08-15 14.70 14.73 14.17 14.65 7.9M
2022-08-12 14.15 14.79 13.94 14.70 8.0M
2022-08-11 13.93 14.35 13.86 14.17 4.0M
2022-08-10 13.83 13.96 13.76 13.88 2.5M
2022-08-09 13.95 13.96 13.71 13.91 2.6M
2022-08-08 13.89 13.96 13.73 13.96 3.0M
2022-08-05 13.38 13.91 13.38 13.89 5.1M
2022-08-04 13.36 13.45 13.14 13.37 2.4M
2022-08-03 13.07 13.48 13.05 13.09 3.5M
2022-08-02 13.50 13.50 12.84 13.07 5.2M
2022-08-01 13.50 13.68 13.38 13.61 2.1M
2022-07-29 13.61 13.72 13.45 13.48 2.5M
2022-07-28 13.77 13.77 13.60 13.66 2.7M
2022-07-27 13.63 13.73 13.49 13.56 2.2M
2022-07-26 13.26 13.63 13.18 13.57 2.8M
2022-07-25 13.37 13.60 13.10 13.18 2.2M
2022-07-22 13.47 13.65 13.20 13.37 2.9M
2022-07-21 13.43 13.65 13.35 13.48 3.4M
2022-07-20 13.42 13.54 13.32 13.48 3.1M
2022-07-19 13.10 13.44 13.01 13.43 3.5M
2022-07-18 12.84 13.10 12.72 13.09 2.8M
2022-07-15 13.00 13.01 12.72 12.76 3.0M
2022-07-14 12.97 13.07 12.89 13.00 2.2M
2022-07-13 12.93 13.06 12.90 12.98 1.9M
2022-07-12 13.22 13.25 12.94 12.94 2.6M
2022-07-11 13.45 13.46 13.05 13.23 3.1M
2022-07-08 13.40 13.51 13.27 13.42 3.2M
2022-07-07 13.54 13.64 13.21 13.30 5.2M
2022-07-06 13.74 13.83 13.42 13.51 4.4M
2022-07-05 14.11 14.15 13.66 13.83 7.3M
2022-07-04 14.19 14.39 13.98 14.26 8.0M
2022-07-01 14.32 14.50 13.84 14.06 10.3M
2022-06-30 14.89 15.32 14.26 14.38 21.6M
2022-06-29 13.66 15.02 13.66 15.02 17.9M
2022-06-28 13.28 13.66 13.20 13.65 3.4M
2022-06-27 13.44 13.52 13.18 13.30 2.9M
2022-06-24 13.42 13.56 13.19 13.28 3.5M
2022-06-23 12.93 13.21 12.85 13.16 2.6M
2022-06-22 13.37 13.40 12.85 12.89 3.6M
2022-06-21 13.50 13.54 13.16 13.35 3.0M
2022-06-20 13.49 13.52 13.35 13.48 2.3M
2022-06-17 13.42 13.50 13.20 13.39 2.1M
2022-06-16 13.56 13.78 13.40 13.42 2.1M
2022-06-15 13.60 13.86 13.47 13.55 2.7M
2022-06-14 13.55 13.55 13.00 13.54 2.7M
2022-06-13 13.45 13.69 13.33 13.50 2.1M
2022-06-10 13.18 13.69 13.15 13.54 2.7M
2022-06-09 13.63 13.69 13.16 13.26 2.8M
2022-06-08 13.78 13.94 13.50 13.64 3.0M
2022-06-07 13.78 14.19 13.40 13.79 5.0M
2022-06-06 13.53 13.85 13.43 13.79 3.1M
2022-06-02 13.45 13.56 13.24 13.53 2.1M
2022-06-01 13.42 13.56 13.28 13.46 3.0M
2022-05-31 13.44 13.50 13.13 13.43 3.9M
2022-05-30 13.23 14.05 13.10 13.51 6.0M
2022-05-27 12.79 14.07 12.74 13.64 8.6M
2022-05-26 12.82 12.89 12.50 12.79 2.0M
2022-05-25 12.59 12.88 12.59 12.85 1.9M
2022-05-24 13.19 13.27 12.55 12.59 2.5M
2022-05-23 13.01 13.19 12.93 13.17 1.6M
2022-05-20 12.92 13.04 12.87 13.00 1.7M
2022-05-19 12.65 12.92 12.55 12.86 1.6M
2022-05-18 12.89 13.03 12.70 12.79 1.7M
2022-05-17 12.65 12.84 12.49 12.72 1.6M
2022-05-16 13.17 13.17 12.70 12.76 2.7M
2022-05-13 13.00 13.23 12.86 13.06 5.0M
2022-05-12 12.34 13.02 12.32 12.99 4.4M
2022-05-11 12.61 12.85 12.38 12.41 3.3M
2022-05-10 12.00 12.59 11.88 12.45 3.1M
2022-05-09 12.07 12.27 11.95 12.11 2.8M
2022-05-06 11.69 12.16 11.52 11.97 3.3M
2022-05-05 11.69 12.09 11.45 11.94 3.5M
2022-04-29 11.44 11.84 11.39 11.69 6.3M
2022-04-28 11.84 11.92 11.16 11.40 3.4M
2022-04-27 11.23 12.05 11.23 11.88 5.2M
2022-04-26 12.08 12.15 11.29 11.35 2.3M
2022-04-25 12.90 12.90 11.92 11.92 2.9M
2022-04-22 13.08 13.25 12.88 13.08 1.5M
2022-04-21 13.46 13.70 13.05 13.12 2.5M
2022-04-20 13.89 14.14 13.60 13.71 3.2M
2022-04-19 13.82 13.96 13.54 13.59 1.7M
2022-04-18 13.65 13.99 13.45 13.83 1.8M
2022-04-15 13.72 13.72 13.39 13.68 2.0M
2022-04-14 13.66 13.80 13.53 13.73 1.5M
2022-04-13 13.67 13.69 13.31 13.53 2.3M
2022-04-12 13.42 13.72 13.35 13.70 1.7M
2022-04-11 13.87 13.95 13.32 13.45 2.6M
2022-04-08 14.20 14.22 13.79 13.99 1.7M
2022-04-07 14.70 14.70 14.09 14.09 3.3M
2022-04-06 14.85 14.88 14.69 14.71 2.3M
2022-04-01 14.69 14.89 14.55 14.82 1.5M
2022-03-31 14.96 15.00 14.65 14.84 2.7M
2022-03-30 15.00 15.05 14.81 15.05 1.8M
2022-03-29 15.05 15.12 14.76 14.86 2.0M
2022-03-28 14.85 15.12 14.62 15.06 2.4M
2022-03-25 15.29 15.30 14.89 14.89 3.1M
2022-03-24 15.14 15.26 14.83 15.08 3.1M
2022-03-23 15.44 15.49 15.17 15.32 2.9M
2022-03-22 15.23 15.52 15.01 15.36 3.8M
2022-03-21 15.94 15.94 15.14 15.23 5.8M
2022-03-18 15.65 15.81 15.29 15.69 4.8M
2022-03-17 15.84 16.06 15.46 15.66 5.0M
2022-03-16 15.85 16.09 14.76 15.68 7.2M
2022-03-15 16.69 16.92 15.64 15.75 4.5M
2022-03-14 17.82 18.19 16.77 16.92 4.9M
2022-03-11 17.25 17.95 17.01 17.88 2.8M
2022-03-10 17.49 17.83 17.41 17.54 2.3M
2022-03-09 17.99 18.09 16.83 17.24 4.3M
2022-03-08 18.45 18.85 17.89 18.00 2.5M
2022-03-07 19.15 19.15 18.34 18.52 3.1M
2022-03-04 18.85 19.42 18.81 19.02 2.9M
2022-03-03 19.49 19.64 18.86 19.02 3.7M
2022-03-02 19.27 19.56 19.04 19.49 2.9M
2022-03-01 19.73 19.81 19.25 19.35 3.2M
2022-02-28 19.65 19.82 19.32 19.73 3.6M
2022-02-25 19.09 19.92 19.09 19.62 4.9M
2022-02-24 19.75 19.75 18.64 19.08 5.2M
2022-02-23 19.58 19.90 19.16 19.75 5.2M
2022-02-22 19.65 19.82 19.16 19.58 6.9M
2022-02-21 18.89 19.90 18.79 19.81 9.0M
2022-02-18 18.92 19.69 18.54 18.99 10.6M
2022-02-17 18.00 19.99 17.81 19.37 13.0M
2022-02-16 18.25 18.43 17.85 18.17 3.1M
2022-02-15 17.65 18.25 17.59 18.20 3.4M
2022-02-14 17.52 17.76 17.12 17.54 3.6M
2022-02-11 17.99 17.99 17.22 17.80 4.6M
2022-02-10 18.13 18.29 17.85 18.05 2.8M
2022-02-09 17.82 18.30 17.68 18.23 3.4M
2022-02-08 17.73 17.92 17.15 17.86 3.5M
2022-02-07 17.72 17.96 17.25 17.69 3.5M
2022-01-28 16.91 17.78 16.75 17.40 5.0M
2022-01-27 17.62 17.89 16.50 16.92 6.3M
2022-01-26 17.59 17.91 17.08 17.83 4.9M
2022-01-25 18.53 18.75 17.46 17.55 5.9M
2022-01-24 18.21 19.77 18.13 18.60 7.2M
2022-01-21 18.62 18.99 18.32 18.37 4.6M
2022-01-20 19.65 19.78 18.09 18.61 9.5M
2022-01-19 20.05 20.33 19.34 19.65 6.0M
2022-01-18 20.19 21.15 20.08 20.35 9.8M
2022-01-17 19.46 20.98 19.23 20.57 12.0M
2022-01-14 19.49 19.62 18.85 19.07 5.7M
2022-01-13 19.50 19.93 19.13 19.69 7.6M
2022-01-12 19.25 19.54 18.92 19.31 5.9M
2022-01-11 19.15 19.49 18.82 19.12 5.5M
2022-01-10 18.65 19.42 18.25 19.23 7.8M
2022-01-07 19.65 20.07 18.45 18.63 9.5M
2022-01-06 19.82 19.89 19.06 19.64 11.4M
2022-01-05 20.77 21.07 19.01 19.82 19.7M
2022-01-04 20.86 22.27 20.50 21.01 19.6M