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
2023-12-29 24.30 25.30 24.19 25.11 8.9M
2023-12-28 23.86 24.47 23.59 24.37 7.7M
2023-12-27 23.92 24.20 23.62 24.07 6.1M
2023-12-26 25.02 25.11 23.60 23.91 9.8M
2023-12-25 24.80 25.34 24.50 25.12 6.2M
2023-12-22 26.27 26.27 24.98 25.01 11.6M
2023-12-21 25.60 26.70 25.51 26.28 7.2M
2023-12-20 27.25 27.37 26.05 26.06 10.8M
2023-12-19 27.49 27.54 26.52 27.21 9.7M
2023-12-18 27.78 28.87 27.05 27.20 18.9M
2023-12-15 27.44 27.86 26.78 27.52 13.6M
2023-12-14 27.30 29.33 27.27 27.66 22.9M
2023-12-13 27.85 28.10 27.30 27.30 11.2M
2023-12-12 28.15 28.53 27.68 27.83 17.4M
2023-12-11 27.75 27.99 27.20 27.89 16.8M
2023-12-08 27.35 27.95 26.91 27.95 24.6M
2023-12-07 26.06 27.50 25.57 27.31 18.7M
2023-12-06 25.77 26.80 25.77 26.46 9.9M
2023-12-05 26.85 27.12 26.16 26.16 9.7M
2023-12-04 26.96 27.90 26.96 27.24 16.0M
2023-12-01 26.06 27.27 25.87 27.00 13.0M
2023-11-30 26.50 26.50 25.73 26.00 11.0M
2023-11-29 27.15 27.18 26.43 26.70 11.2M
2023-11-28 27.18 27.40 26.80 27.28 19.2M
2023-11-27 27.20 29.59 27.20 27.91 28.8M
2023-11-24 28.03 28.20 26.70 26.91 15.9M
2023-11-23 27.70 28.31 27.07 28.01 17.7M
2023-11-22 28.77 30.00 28.13 28.32 30.1M
2023-11-21 28.59 28.82 27.71 28.11 22.1M
2023-11-20 27.58 28.93 27.22 28.58 27.9M
2023-11-17 27.40 27.91 27.16 27.47 16.8M
2023-11-16 27.33 28.72 27.21 27.70 32.9M
2023-11-15 27.60 28.10 27.15 27.55 27.7M
2023-11-14 28.19 28.28 27.27 27.69 39.5M
2023-11-13 25.55 27.48 25.28 27.48 22.7M
2023-11-10 24.70 25.15 24.49 24.98 8.3M
2023-11-09 25.10 25.56 24.80 24.98 9.6M
2023-11-08 24.89 25.50 24.81 25.18 14.0M
2023-11-07 24.34 25.13 24.10 24.92 12.7M
2023-11-06 24.01 24.60 23.85 24.52 11.7M
2023-11-03 23.08 24.10 23.08 23.82 12.2M
2023-11-02 23.98 24.79 23.29 23.36 15.8M
2023-11-01 24.80 25.00 24.03 24.10 18.6M
2023-10-31 24.85 26.00 24.14 25.31 27.5M
2023-10-30 23.79 24.25 23.71 24.15 9.2M
2023-10-27 23.98 24.06 23.36 23.93 8.8M
2023-10-26 23.68 24.25 23.50 24.18 7.5M
2023-10-25 24.27 24.78 23.91 23.92 9.7M
2023-10-24 23.63 24.28 23.35 23.90 8.9M
2023-10-23 23.99 24.23 23.28 23.75 8.9M
2023-10-20 24.60 24.80 23.76 23.82 9.0M
2023-10-19 25.04 25.61 24.64 24.72 7.0M
2023-10-18 25.66 25.66 24.60 25.16 8.4M
2023-10-17 25.49 25.76 25.26 25.75 6.3M
2023-10-16 25.81 26.04 25.39 25.55 8.0M
2023-10-13 26.35 26.44 25.60 25.81 12.2M
2023-10-12 27.19 27.19 26.42 26.50 7.7M
2023-10-11 26.69 27.48 26.36 26.98 11.8M
2023-10-10 26.84 27.20 26.47 26.65 9.5M
2023-10-09 26.73 27.18 26.22 26.99 11.7M
2023-09-28 26.37 26.91 26.27 26.72 9.8M
2023-09-27 26.30 26.70 26.25 26.27 9.6M
2023-09-26 26.05 27.16 25.78 26.66 16.7M
2023-09-25 26.07 26.48 25.77 26.08 11.5M
2023-09-22 25.33 26.28 24.92 26.20 20.2M
2023-09-21 26.46 27.29 25.17 25.59 27.8M
2023-09-20 30.02 30.52 27.04 27.04 17.7M
2023-09-19 30.58 30.69 29.88 30.04 8.0M
2023-09-18 30.05 31.06 29.96 30.80 9.4M
2023-09-15 30.61 30.85 30.01 30.05 7.8M
2023-09-14 30.28 31.05 30.26 30.61 8.0M
2023-09-13 31.10 31.12 30.25 30.46 10.2M
2023-09-12 31.32 31.77 31.01 31.12 8.3M
2023-09-11 31.45 32.00 30.71 31.77 13.0M
2023-09-08 30.85 31.96 30.70 31.68 10.8M
2023-09-07 31.98 32.49 31.20 31.31 13.6M
2023-09-06 32.41 32.42 31.46 32.12 13.3M
2023-09-05 33.84 33.84 32.38 32.89 19.1M
2023-09-04 33.50 34.20 33.00 34.05 20.5M
2023-09-01 32.74 34.50 32.41 33.47 25.2M
2023-08-31 32.71 33.28 32.41 32.69 16.9M
2023-08-30 31.82 34.48 31.67 33.49 33.0M
2023-08-29 30.28 32.62 29.89 32.15 27.9M
2023-08-28 32.66 32.66 29.81 30.60 26.5M
2023-08-25 31.01 31.90 30.20 30.40 24.0M
2023-08-24 35.85 35.96 31.95 31.96 47.2M
2023-08-23 35.61 37.74 35.20 35.50 49.5M
2023-08-22 34.00 36.48 33.40 36.48 43.7M
2023-08-21 33.01 34.23 32.35 33.16 27.0M
2023-08-18 34.23 35.18 32.92 33.00 39.0M
2023-08-17 31.40 34.88 31.11 33.94 48.8M
2023-08-16 32.46 32.84 31.51 31.71 17.0M
2023-08-15 33.39 33.66 32.25 32.45 26.9M
2023-08-14 29.64 32.95 29.40 32.95 28.3M
2023-08-11 30.75 31.39 29.90 29.95 14.3M
2023-08-10 32.20 32.68 30.31 30.58 25.6M
2023-08-09 33.23 34.72 32.01 32.20 26.5M
2023-08-08 33.61 34.23 33.20 33.31 18.2M
2023-08-07 33.50 34.25 33.00 33.60 33.8M
2023-08-04 30.50 34.03 30.38 33.35 41.7M
2023-08-03 30.50 32.30 30.06 30.94 16.2M
2023-08-02 30.49 31.59 30.01 30.78 12.4M
2023-08-01 31.40 31.68 30.00 31.03 21.0M
2023-07-31 30.17 32.71 29.01 32.40 27.4M
2023-07-28 29.63 31.39 29.53 30.74 19.5M
2023-07-27 29.89 30.40 29.39 29.63 8.5M
2023-07-26 30.82 30.85 29.69 29.91 11.0M
2023-07-25 31.56 31.69 30.35 30.94 14.1M
2023-07-24 30.46 31.80 30.26 30.97 14.8M
2023-07-21 29.83 30.91 29.56 30.39 13.1M
2023-07-20 34.30 34.30 30.93 30.93 26.6M
2023-07-19 33.94 34.71 33.80 34.37 15.0M
2023-07-18 34.91 35.36 34.12 34.21 21.8M
2023-07-17 34.18 35.86 33.94 35.30 33.6M
2023-07-14 30.98 33.94 30.91 33.94 28.5M
2023-07-13 30.02 30.89 29.30 30.85 17.6M
2023-07-12 29.95 31.15 29.64 30.24 16.7M
2023-07-11 30.59 30.72 29.80 29.96 11.8M
2023-07-10 31.21 31.42 30.34 30.72 11.2M
2023-07-07 31.72 32.14 30.71 31.20 12.0M
2023-07-06 31.89 32.73 31.66 31.92 16.7M
2023-07-05 31.11 33.77 31.00 32.54 29.0M
2023-07-04 30.66 31.20 29.80 31.11 30.4M
2023-07-03 34.66 34.70 31.92 31.92 23.9M
2023-06-30 36.73 36.73 34.80 35.47 22.1M
2023-06-29 36.55 38.31 35.45 37.05 25.3M
2023-06-28 35.73 37.10 33.00 37.09 30.2M
2023-06-27 34.42 36.95 34.42 36.18 20.7M
2023-06-26 36.55 37.08 34.16 34.41 21.6M
2023-06-21 38.05 38.67 36.10 36.40 29.5M
2023-06-20 40.01 40.76 39.05 39.21 35.1M
2023-06-19 38.57 42.43 38.38 41.13 51.5M
2023-06-16 34.49 38.57 34.28 38.57 41.1M
2023-06-15 35.33 36.26 34.42 35.06 31.5M
2023-06-14 33.90 35.53 33.40 35.33 42.7M
2023-06-13 32.12 35.40 31.41 34.47 45.6M
2023-06-12 32.00 33.65 31.72 32.18 25.0M
2023-06-09 32.32 33.39 30.99 32.39 32.8M
2023-06-08 34.50 34.52 32.54 32.68 47.8M
2023-06-07 29.82 33.20 29.66 33.20 19.9M
2023-06-06 31.18 31.18 29.85 30.18 20.2M
2023-06-05 31.84 32.03 30.32 31.30 23.6M
2023-06-02 30.99 32.64 30.60 32.31 30.4M
2023-06-01 31.10 33.50 30.70 31.19 42.1M
2023-05-31 28.19 31.19 27.82 31.19 37.8M
2023-05-30 27.61 28.37 26.46 28.35 25.2M
2023-05-29 27.50 29.10 27.43 28.06 31.3M
2023-05-26 26.26 27.25 25.80 27.13 19.0M
2023-05-25 26.56 27.19 25.46 26.14 18.0M
2023-05-24 26.53 26.98 25.94 26.69 13.1M
2023-05-23 27.50 27.55 26.50 26.65 12.9M
2023-05-22 28.91 29.10 26.90 27.30 25.4M
2023-05-19 29.49 30.22 28.46 28.89 22.0M
2023-05-18 28.60 30.23 28.43 29.78 34.2M
2023-05-17 27.71 28.36 27.31 28.11 16.9M
2023-05-16 29.45 29.50 27.60 27.79 17.8M
2023-05-15 30.88 31.35 28.39 29.76 25.0M
2023-05-12 32.13 32.66 30.98 31.01 19.2M
2023-05-11 34.56 35.38 31.80 32.05 35.8M
2023-05-10 37.70 38.44 35.06 35.06 35.1M
2023-05-09 36.98 40.50 35.86 38.95 51.2M
2023-05-08 35.02 37.99 33.39 37.99 47.3M
2023-05-05 31.30 34.54 30.55 34.54 38.2M
2023-05-04 30.69 32.31 30.62 31.40 25.5M
2023-04-28 30.04 31.88 29.80 31.16 25.3M
2023-04-27 29.83 32.10 29.55 30.42 22.1M
2023-04-26 31.99 32.18 29.50 29.82 22.0M
2023-04-25 32.90 33.25 31.54 31.99 20.1M
2023-04-24 32.90 34.38 31.79 33.55 28.1M
2023-04-21 36.25 36.25 33.51 33.70 26.6M
2023-04-20 35.80 37.54 35.25 36.52 28.6M
2023-04-19 35.39 36.93 35.00 35.50 18.9M
2023-04-18 35.40 36.69 34.80 36.10 21.6M
2023-04-17 36.00 36.98 34.32 35.40 37.3M
2023-04-14 36.70 39.10 36.70 38.13 30.0M
2023-04-13 38.90 39.80 36.86 37.50 34.6M
2023-04-12 40.00 42.39 38.89 40.49 40.3M
2023-04-11 39.01 41.70 36.28 41.52 52.3M
2023-04-10 45.17 45.17 38.40 39.00 52.1M
2023-04-07 38.74 41.06 37.97 41.06 17.8M
2023-04-06 33.24 37.33 33.20 37.33 22.1M
2023-04-04 31.57 34.27 31.50 33.94 27.9M
2023-04-03 29.32 31.15 29.30 31.15 24.8M
2023-03-31 25.90 28.67 25.03 28.32 24.2M
2023-03-30 25.81 26.76 25.37 26.19 15.4M
2023-03-29 24.54 26.38 24.19 25.98 19.9M
2023-03-28 25.13 25.17 23.99 24.45 18.2M
2023-03-27 24.50 25.23 24.32 24.94 18.3M
2023-03-24 25.44 26.27 23.86 25.13 27.0M
2023-03-23 24.45 26.26 23.73 24.64 27.6M
2023-03-22 23.06 25.19 22.41 24.36 34.4M
2023-03-21 21.15 23.41 21.13 22.90 36.5M
2023-03-20 21.68 22.80 21.31 21.60 37.2M
2023-03-17 21.98 22.99 21.05 21.51 44.0M
2023-03-16 20.05 21.93 19.43 21.93 31.3M
2023-03-15 20.58 20.60 19.73 19.94 18.1M
2023-03-14 20.70 21.23 20.15 20.46 31.7M
2023-03-13 18.46 20.43 18.10 20.43 29.6M
2023-03-10 18.40 18.85 18.26 18.57 7.2M
2023-03-09 18.27 18.75 18.03 18.57 8.8M
2023-03-08 18.00 18.65 17.97 18.45 10.5M
2023-03-07 18.60 18.80 17.99 18.00 10.1M
2023-03-06 19.05 19.10 18.47 18.67 10.0M
2023-03-03 19.22 19.46 18.60 19.06 14.8M
2023-03-02 19.65 19.68 19.29 19.42 12.4M
2023-03-01 19.00 19.80 18.81 19.66 22.3M
2023-02-28 18.85 19.63 18.50 18.98 22.0M
2023-02-27 18.61 18.97 18.24 18.37 9.8M
2023-02-24 18.27 19.03 18.21 18.50 13.4M
2023-02-23 18.77 19.05 18.40 18.64 12.5M
2023-02-22 18.80 19.38 18.41 19.00 27.2M
2023-02-21 18.18 20.01 18.10 19.22 36.9M
2023-02-20 17.80 18.22 17.73 18.19 9.3M
2023-02-17 18.71 18.76 17.85 17.86 16.3M
2023-02-16 19.20 19.69 18.49 18.79 19.8M
2023-02-15 18.95 19.44 18.63 19.16 13.9M
2023-02-14 19.11 19.11 18.64 19.02 10.4M
2023-02-13 19.03 19.48 18.91 19.10 11.7M
2023-02-10 19.02 19.66 18.85 18.98 14.7M
2023-02-09 19.10 19.20 18.33 19.15 12.7M
2023-02-08 19.10 19.38 18.72 19.25 14.1M
2023-02-07 19.28 19.91 18.80 19.33 25.8M
2023-02-06 19.10 20.30 19.09 19.63 23.1M
2023-02-03 19.00 19.65 18.88 19.37 25.7M
2023-02-02 19.21 19.96 18.84 19.06 25.5M
2023-02-01 18.60 19.90 18.60 19.50 35.0M
2023-01-31 19.05 19.14 18.48 18.58 30.9M
2023-01-30 19.39 19.88 18.48 19.74 46.8M
2023-01-20 19.39 20.50 18.37 19.98 54.0M
2023-01-19 17.02 18.72 16.85 18.72 39.4M
2023-01-18 15.62 17.02 15.46 17.02 18.4M
2023-01-17 15.88 16.00 15.41 15.47 5.9M
2023-01-16 15.43 15.98 15.40 15.85 7.6M
2023-01-13 15.63 15.63 15.21 15.43 3.7M
2023-01-12 15.50 15.72 15.36 15.54 3.6M
2023-01-11 15.77 15.80 15.42 15.51 4.0M
2023-01-10 16.03 16.10 15.60 15.77 4.6M
2023-01-09 15.93 16.28 15.90 15.92 4.4M
2023-01-06 16.05 16.30 15.91 15.96 5.3M
2023-01-05 16.18 16.21 15.95 16.12 5.3M
2023-01-04 16.01 16.31 15.87 16.22 8.4M
2023-01-03 15.00 16.30 14.99 16.06 12.5M