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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.33 | 7.44 | 7.24 | 7.44 | +1.64% | 4.62 | 7.94% |
| 2025-08-18 | 7.12 | 7.32 | 7.12 | 7.32 | +2.95% | 3.77 | 6.58% |
| 2025-08-15 | 7.02 | 7.14 | 7.02 | 7.11 | +1.14% | 2.29 | 4.10% |
| 2025-08-14 | 7.24 | 7.24 | 7.03 | 7.03 | -3.03% | 3.02 | 5.36% |
| 2025-08-13 | 7.23 | 7.29 | 7.18 | 7.25 | 0.00% | 2.99 | 5.23% |
| 2025-08-12 | 7.40 | 7.40 | 7.20 | 7.25 | -1.49% | 3.18 | 5.54% |
| 2025-08-11 | 7.26 | 7.44 | 7.24 | 7.36 | +0.14% | 3.51 | 6.05% |
| 2025-08-08 | 7.60 | 7.64 | 7.33 | 7.35 | -3.03% | 5.86 | 10.00% |
| 2025-08-07 | 7.30 | 8.00 | 7.29 | 7.58 | +3.13% | 9.86 | 16.52% |
| 2025-08-06 | 7.21 | 7.41 | 7.16 | 7.35 | +1.52% | 5.27 | 9.14% |
| 2025-08-05 | 7.22 | 7.27 | 7.14 | 7.24 | -0.55% | 3.31 | 5.82% |
| 2025-08-04 | 7.04 | 7.28 | 7.03 | 7.28 | +1.96% | 4.88 | 8.57% |
| 2025-08-01 | 7.10 | 7.16 | 6.95 | 7.14 | +1.71% | 3.15 | 5.65% |
| 2025-07-31 | 7.02 | 7.19 | 7.01 | 7.02 | +0.57% | 3.74 | 6.67% |
| 2025-07-30 | 7.16 | 7.16 | 6.93 | 6.98 | -2.38% | 2.68 | 4.82% |
| 2025-07-29 | 7.13 | 7.18 | 7.05 | 7.15 | -0.56% | 2.55 | 4.55% |
| 2025-07-28 | 7.25 | 7.29 | 7.10 | 7.19 | -0.28% | 4.65 | 8.21% |
| 2025-07-25 | 7.06 | 7.30 | 6.99 | 7.21 | +3.44% | 7.06 | 12.49% |
| 2025-07-24 | 6.86 | 6.97 | 6.84 | 6.97 | +1.46% | 1.75 | 3.21% |
| 2025-07-23 | 6.91 | 6.96 | 6.84 | 6.87 | -0.58% | 1.79 | 3.28% |