久远银海(002777)股票信息
| 股票代码 | 002777 |
| 股票名称 | 久远银海 |
| 最新价/元 | 17.17 |
| 涨跌额/元 | 1.56 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 17.17 |
| 卖出/元 | 0.00 |
| 昨收/元 | 15.61 |
| 今开/元 | 16.42 |
| 最高/元 | 17.17 |
| 最低/元 | 16.05 |
| 成交量/手 | 347807.20 |
| 成交额/万 | 58177.00 |
| 股净值/元 | 41.88 |
| 市净率 | 4.29 |
| 总市值/万 | 700932.69 |
| 流通值/万 | 694546.23 |
| 换手率/% | 8.60 |
| 入市日期 | 2015-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
久远银海(002777)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 16.42 | 17.17 | 1.56 | 9.99 | 347807.20 | 58177.00 | 8.60 |
| 2024-09-27 | 14.50 | 15.61 | 1.33 | 9.31 | 328068.93 | 49810.61 | 8.11 |
| 2024-09-26 | 13.96 | 14.28 | 0.39 | 2.81 | 172284.02 | 24255.48 | 4.26 |
| 2024-09-25 | 14.18 | 13.89 | -0.12 | -0.86 | 240062.71 | 33880.85 | 5.93 |
| 2024-09-24 | 13.68 | 14.01 | 0.26 | 1.89 | 268533.76 | 36813.08 | 6.64 |
| 2024-09-23 | 13.50 | 13.75 | 0.33 | 2.46 | 232273.68 | 31738.89 | 5.74 |
| 2024-09-20 | 12.84 | 13.42 | 0.58 | 4.52 | 202471.85 | 26849.09 | 5.01 |
| 2024-09-19 | 12.50 | 12.84 | 0.42 | 3.38 | 108909.20 | 13833.89 | 2.69 |
| 2024-09-18 | 12.67 | 12.42 | -0.22 | -1.74 | 79383.72 | 9893.20 | 1.96 |
| 2024-09-13 | 12.97 | 12.64 | -0.40 | -3.07 | 107244.00 | 13704.38 | 2.65 |
| 2024-09-12 | 12.78 | 13.04 | 0.24 | 1.88 | 166193.60 | 21622.42 | 4.11 |
| 2024-09-11 | 13.01 | 12.80 | -0.36 | -2.74 | 151058.00 | 19401.32 | 3.73 |
| 2024-09-10 | 12.43 | 13.16 | 0.87 | 7.08 | 253048.35 | 32476.30 | 6.26 |
| 2024-09-09 | 12.18 | 12.29 | 0.04 | 0.33 | 105127.60 | 13051.50 | 2.60 |
| 2024-09-06 | 12.54 | 12.25 | -0.29 | -2.31 | 48896.00 | 6040.49 | 1.21 |
| 2024-09-05 | 12.27 | 12.54 | 0.27 | 2.20 | 57777.30 | 7227.02 | 1.43 |
| 2024-09-04 | 12.22 | 12.27 | -0.09 | -0.73 | 40889.07 | 5039.42 | 1.01 |
| 2024-09-03 | 12.15 | 12.36 | 0.13 | 1.06 | 58062.95 | 7137.47 | 1.44 |
| 2024-09-02 | 12.72 | 12.23 | -0.55 | -4.30 | 72917.61 | 9084.61 | 1.80 |
| 2024-08-30 | 12.34 | 12.78 | 0.43 | 3.48 | 96459.81 | 12315.79 | 2.38 |
| 2024-08-29 | 12.11 | 12.35 | 0.14 | 1.15 | 67119.75 | 8268.58 | 1.66 |
| 2024-08-28 | 11.96 | 12.21 | 0.25 | 2.09 | 70090.65 | 8497.45 | 1.73 |
| 2024-08-27 | 12.34 | 11.96 | -0.40 | -3.24 | 66100.62 | 8015.56 | 1.66 |
| 2024-08-26 | 12.22 | 12.36 | 0.12 | 0.98 | 56385.14 | 6936.14 | 1.41 |
| 2024-08-23 | 12.12 | 12.24 | 0.12 | 0.99 | 72043.82 | 8819.93 | 1.80 |
| 2024-08-22 | 12.46 | 12.12 | -0.30 | -2.42 | 70709.86 | 8678.15 | 1.77 |
| 2024-08-21 | 12.55 | 12.42 | -0.18 | -1.43 | 54471.85 | 6823.07 | 1.36 |
| 2024-08-20 | 13.09 | 12.60 | -0.43 | -3.30 | 64374.44 | 8194.77 | 1.61 |
| 2024-08-19 | 13.00 | 13.03 | 0.04 | 0.31 | 57333.68 | 7496.27 | 1.44 |
| 2024-08-16 | 13.24 | 12.99 | -0.25 | -1.89 | 68201.90 | 8955.06 | 1.71 |
| 2024-08-15 | 12.95 | 13.24 | 0.28 | 2.16 | 88601.61 | 11689.90 | 2.22 |
| 2024-08-14 | 12.99 | 12.96 | -0.02 | -0.15 | 57820.78 | 7529.11 | 1.45 |
| 2024-08-13 | 13.20 | 12.98 | -0.21 | -1.59 | 79242.68 | 10311.38 | 1.99 |
| 2024-08-12 | 13.49 | 13.19 | -0.33 | -2.44 | 73225.12 | 9697.25 | 1.83 |
| 2024-08-09 | 13.77 | 13.52 | -0.19 | -1.39 | 68672.00 | 9415.76 | 1.72 |
| 2024-08-08 | 13.83 | 13.71 | -0.20 | -1.44 | 81563.00 | 11144.53 | 2.04 |
| 2024-08-07 | 13.93 | 13.91 | -0.07 | -0.50 | 69746.47 | 9732.92 | 1.75 |
| 2024-08-06 | 14.11 | 13.98 | 0.20 | 1.45 | 109709.83 | 15280.21 | 2.75 |
| 2024-08-05 | 14.22 | 13.78 | -0.69 | -4.77 | 131629.07 | 18637.08 | 3.30 |
| 2024-08-02 | 14.89 | 14.47 | -0.31 | -2.10 | 164472.56 | 24394.01 | 4.12 |
| 2024-08-01 | 14.87 | 14.78 | -0.12 | -0.81 | 122407.00 | 18158.73 | 3.07 |
| 2024-07-31 | 14.10 | 14.90 | 0.75 | 5.30 | 238261.92 | 34855.85 | 5.97 |
| 2024-07-30 | 14.25 | 14.15 | -0.22 | -1.53 | 154725.69 | 21907.87 | 3.88 |
| 2024-07-29 | 14.34 | 14.37 | -0.04 | -0.28 | 157313.00 | 22547.99 | 3.94 |
| 2024-07-26 | 14.31 | 14.41 | -0.09 | -0.62 | 169750.92 | 24340.87 | 4.25 |
| 2024-07-25 | 14.50 | 14.50 | -0.42 | -2.82 | 207511.59 | 29891.63 | 5.20 |
| 2024-07-24 | 15.54 | 14.92 | -0.67 | -4.30 | 378930.69 | 56930.63 | 9.49 |
| 2024-07-23 | 14.09 | 15.59 | 1.42 | 10.02 | 231830.83 | 34427.04 | 5.81 |
| 2024-07-22 | 14.00 | 14.17 | 0.35 | 2.53 | 79971.46 | 11281.61 | 2.00 |
| 2024-07-19 | 13.51 | 13.82 | 0.22 | 1.62 | 53796.82 | 7408.35 | 1.35 |
| 2024-07-18 | 13.61 | 13.60 | -0.06 | -0.44 | 61411.82 | 8257.67 | 1.54 |
| 2024-07-17 | 13.77 | 13.66 | -0.12 | -0.87 | 48199.52 | 6651.71 | 1.21 |
| 2024-07-16 | 13.71 | 13.78 | 0.12 | 0.88 | 63100.00 | 8648.07 | 1.58 |
| 2024-07-15 | 13.92 | 13.66 | -0.82 | -5.66 | 108275.02 | 14900.27 | 2.71 |
| 2024-07-12 | 14.72 | 14.48 | -0.25 | -1.70 | 53715.06 | 7819.65 | 1.35 |
| 2024-07-11 | 14.60 | 14.73 | 0.42 | 2.94 | 68351.52 | 10020.71 | 1.71 |
| 2024-07-10 | 14.31 | 14.31 | -0.05 | -0.35 | 58808.52 | 8482.58 | 1.47 |
| 2024-07-09 | 14.20 | 14.36 | 0.16 | 1.13 | 77820.58 | 11072.69 | 1.95 |
| 2024-07-08 | 14.83 | 14.20 | -0.70 | -4.70 | 77628.26 | 11155.69 | 1.94 |
| 2024-07-05 | 14.51 | 14.90 | 0.39 | 2.69 | 78610.00 | 11628.57 | 1.97 |
| 2024-07-04 | 14.95 | 14.51 | -0.46 | -3.07 | 68193.00 | 10056.82 | 1.71 |
| 2024-07-03 | 15.45 | 14.97 | -0.56 | -3.61 | 73120.00 | 11089.79 | 1.83 |
| 2024-07-02 | 15.17 | 15.53 | 0.43 | 2.85 | 99818.82 | 15528.30 | 2.50 |
| 2024-07-01 | 15.00 | 15.10 | 0.11 | 0.73 | 47321.50 | 7064.49 | 1.19 |
| 2024-06-28 | 15.12 | 14.99 | -0.16 | -1.06 | 59884.00 | 9102.98 | 1.50 |
| 2024-06-27 | 15.45 | 15.15 | -0.41 | -2.64 | 61986.00 | 9482.13 | 1.55 |
| 2024-06-26 | 14.52 | 15.56 | 1.03 | 7.09 | 88292.20 | 13292.42 | 2.21 |
| 2024-06-25 | 14.69 | 14.53 | -0.12 | -0.82 | 60307.00 | 8808.19 | 1.51 |
| 2024-06-24 | 15.19 | 14.65 | -0.76 | -4.93 | 68347.88 | 10162.92 | 1.71 |
| 2024-06-21 | 15.43 | 15.41 | -0.03 | -0.19 | 38862.00 | 5987.28 | 0.97 |
| 2024-06-20 | 16.00 | 15.56 | -0.57 | -3.53 | 57670.18 | 9102.54 | 1.44 |
| 2024-06-19 | 16.44 | 16.13 | -0.26 | -1.59 | 61994.21 | 10090.86 | 1.55 |
| 2024-06-18 | 16.08 | 16.39 | 0.30 | 1.87 | 63609.64 | 10414.77 | 1.59 |
| 2024-06-17 | 16.11 | 16.09 | -0.16 | -0.99 | 47106.50 | 7593.07 | 1.18 |
| 2024-06-14 | 16.10 | 16.25 | 0.20 | 1.25 | 54204.00 | 8732.46 | 1.36 |
| 2024-06-13 | 16.20 | 16.05 | -0.09 | -0.56 | 67999.66 | 10932.21 | 1.70 |
| 2024-06-12 | 16.09 | 16.14 | 0.06 | 0.37 | 69281.20 | 11232.97 | 1.74 |
| 2024-06-11 | 15.50 | 16.08 | 0.51 | 3.28 | 84352.50 | 13305.74 | 2.11 |
| 2024-06-07 | 15.76 | 15.57 | 0.12 | 0.78 | 59155.46 | 9234.19 | 1.48 |
| 2024-06-06 | 16.39 | 15.45 | -0.79 | -4.87 | 116479.56 | 18267.36 | 2.92 |
| 2024-06-05 | 16.20 | 16.24 | -0.06 | -0.37 | 59183.66 | 9704.42 | 1.48 |
| 2024-06-04 | 16.35 | 16.30 | -0.12 | -0.73 | 68581.40 | 11083.12 | 1.72 |
| 2024-06-03 | 16.85 | 16.42 | -0.56 | -3.30 | 93346.34 | 15405.39 | 2.34 |
| 2024-05-31 | 16.48 | 16.98 | 0.50 | 3.03 | 83553.00 | 14109.58 | 2.09 |
| 2024-05-30 | 16.30 | 16.48 | -0.14 | -0.84 | 87413.00 | 14357.71 | 2.19 |
| 2024-05-29 | 16.75 | 16.62 | -0.14 | -0.84 | 86355.00 | 14516.44 | 2.16 |
| 2024-05-28 | 17.05 | 16.76 | -0.37 | -2.16 | 62259.00 | 10520.00 | 1.56 |
| 2024-05-27 | 17.17 | 17.13 | 0.14 | 0.82 | 88128.10 | 14839.87 | 2.21 |
| 2024-05-24 | 17.73 | 16.99 | -0.76 | -4.28 | 102915.19 | 17789.94 | 2.58 |
| 2024-05-23 | 18.34 | 17.75 | -0.57 | -3.11 | 77787.00 | 13929.28 | 1.95 |
| 2024-05-22 | 17.96 | 18.32 | 0.23 | 1.27 | 82438.00 | 15036.39 | 2.07 |
| 2024-05-21 | 18.90 | 18.09 | -0.59 | -3.16 | 104794.98 | 19103.27 | 2.63 |
| 2024-05-20 | 18.30 | 18.68 | 0.53 | 2.92 | 110480.00 | 20491.03 | 2.77 |
| 2024-05-17 | 17.86 | 18.15 | 0.25 | 1.40 | 56444.95 | 10157.83 | 1.41 |
| 2024-05-16 | 17.92 | 17.90 | 0.07 | 0.39 | 58330.30 | 10485.64 | 1.46 |
| 2024-05-15 | 18.18 | 17.83 | -0.38 | -2.09 | 48596.07 | 8715.99 | 1.22 |
| 2024-05-14 | 17.97 | 18.21 | 0.43 | 2.42 | 75380.32 | 13632.88 | 1.89 |
| 2024-05-13 | 18.19 | 17.78 | -0.58 | -3.16 | 74026.04 | 13231.58 | 1.85 |
| 2024-05-10 | 18.92 | 18.36 | -0.56 | -2.96 | 85812.43 | 15881.81 | 2.15 |
| 2024-05-09 | 18.80 | 18.92 | 0.19 | 1.01 | 61440.09 | 11616.00 | 1.54 |
日K线
周K线
月K线
