久其软件 sz.002279
7.09
-0.42%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.16 | 7.21 | 7.02 | 7.09 | -0.42% | 1.50 | 2.66% |
| 2026-05-21 | 7.55 | 7.55 | 7.10 | 7.12 | -4.56% | 2.20 | 3.77% |
| 2026-05-20 | 7.70 | 7.72 | 7.44 | 7.46 | -3.62% | 1.86 | 3.11% |
| 2026-05-19 | 7.58 | 7.76 | 7.54 | 7.74 | +2.11% | 1.75 | 2.86% |
| 2026-05-18 | 7.58 | 7.65 | 7.49 | 7.58 | -0.26% | 1.50 | 2.50% |
| 2026-05-15 | 7.57 | 7.77 | 7.56 | 7.60 | +0.53% | 1.82 | 2.99% |
| 2026-05-14 | 7.98 | 8.00 | 7.56 | 7.56 | -4.42% | 2.25 | 3.69% |
| 2026-05-13 | 7.83 | 7.95 | 7.73 | 7.91 | +1.02% | 1.90 | 3.04% |
| 2026-05-12 | 8.05 | 8.06 | 7.79 | 7.83 | -3.21% | 2.47 | 3.96% |
| 2026-05-11 | 8.17 | 8.23 | 8.00 | 8.09 | -0.61% | 3.06 | 4.81% |
| 2026-05-08 | 8.02 | 8.47 | 7.94 | 8.14 | +2.39% | 4.85 | 7.50% |
| 2026-05-07 | 7.69 | 7.96 | 7.65 | 7.95 | +3.79% | 2.55 | 4.14% |
| 2026-05-06 | 7.55 | 7.71 | 7.55 | 7.66 | +1.86% | 2.45 | 4.06% |
| 2026-04-30 | 7.90 | 7.90 | 7.44 | 7.52 | -5.41% | 4.12 | 6.90% |
| 2026-04-29 | 7.84 | 8.02 | 7.82 | 7.95 | +1.40% | 1.84 | 2.92% |
| 2026-04-28 | 8.00 | 8.05 | 7.80 | 7.84 | -2.24% | 1.97 | 3.17% |
| 2026-04-27 | 8.00 | 8.05 | 7.72 | 8.02 | -0.12% | 2.00 | 3.20% |
| 2026-04-24 | 8.07 | 8.10 | 7.90 | 8.03 | -0.62% | 1.62 | 2.57% |
| 2026-04-23 | 8.18 | 8.25 | 8.04 | 8.08 | -1.34% | 1.51 | 2.35% |
| 2026-04-22 | 8.10 | 8.21 | 8.04 | 8.19 | +0.99% | 1.64 | 2.56% |