当前位置: 爱股网 > 股票行情 > 久远银海(002777)股票行情

久远银海(002777)股票行情

久远银海(002777)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24