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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.04 | 7.04 | 6.86 | 6.91 | -1.99% | 3.20 | 5.84% |
| 2025-07-21 | 7.02 | 7.07 | 6.99 | 7.05 | +0.43% | 2.28 | 4.10% |
| 2025-07-18 | 7.08 | 7.12 | 7.00 | 7.02 | -0.71% | 2.89 | 5.19% |
| 2025-07-17 | 7.02 | 7.11 | 6.96 | 7.07 | +0.14% | 3.06 | 5.49% |
| 2025-07-16 | 7.13 | 7.18 | 6.98 | 7.06 | -0.98% | 4.39 | 7.86% |
| 2025-07-15 | 7.04 | 7.19 | 6.96 | 7.13 | -0.42% | 7.08 | 12.70% |
| 2025-07-14 | 7.30 | 7.50 | 7.10 | 7.16 | -1.92% | 12.22 | 21.40% |
| 2025-07-11 | 6.66 | 7.30 | 6.66 | 7.30 | +9.94% | 8.59 | 15.26% |
| 2025-07-10 | 6.62 | 6.71 | 6.61 | 6.64 | -0.30% | 1.82 | 3.46% |
| 2025-07-09 | 6.58 | 6.74 | 6.55 | 6.66 | +1.06% | 3.08 | 5.85% |
| 2025-07-08 | 6.45 | 6.70 | 6.43 | 6.59 | +2.33% | 2.36 | 4.53% |
| 2025-07-07 | 6.41 | 6.50 | 6.39 | 6.44 | +0.16% | 1.02 | 2.01% |
| 2025-07-04 | 6.54 | 6.54 | 6.40 | 6.43 | -1.53% | 1.65 | 3.22% |
| 2025-07-03 | 6.52 | 6.59 | 6.49 | 6.53 | 0.00% | 1.47 | 2.85% |
| 2025-07-02 | 6.64 | 6.66 | 6.49 | 6.53 | -2.54% | 2.60 | 5.02% |
| 2025-07-01 | 6.63 | 6.95 | 6.50 | 6.70 | +2.29% | 5.25 | 9.93% |
| 2025-06-30 | 6.50 | 6.58 | 6.48 | 6.55 | +0.61% | 1.14 | 2.20% |
| 2025-06-27 | 6.59 | 6.59 | 6.50 | 6.51 | -0.31% | 1.38 | 2.68% |
| 2025-06-26 | 6.51 | 6.59 | 6.47 | 6.53 | +0.31% | 1.78 | 3.46% |
| 2025-06-25 | 6.43 | 6.52 | 6.38 | 6.51 | +1.09% | 1.70 | 3.33% |