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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.32 | 6.44 | 6.30 | 6.44 | +1.90% | 1.39 | 2.75% |
| 2025-06-23 | 6.08 | 6.34 | 6.02 | 6.32 | +3.78% | 1.52 | 3.09% |
| 2025-06-20 | 6.22 | 6.26 | 6.06 | 6.09 | -1.93% | 1.06 | 2.19% |
| 2025-06-19 | 6.35 | 6.39 | 6.18 | 6.21 | -2.05% | 1.34 | 2.71% |
| 2025-06-18 | 6.36 | 6.39 | 6.30 | 6.34 | -0.78% | 0.82 | 1.65% |
| 2025-06-17 | 6.42 | 6.43 | 6.34 | 6.39 | -0.78% | 1.03 | 2.05% |
| 2025-06-16 | 6.27 | 6.44 | 6.25 | 6.44 | +2.22% | 1.57 | 3.11% |
| 2025-06-13 | 6.47 | 6.51 | 6.29 | 6.30 | -3.23% | 2.00 | 3.99% |
| 2025-06-12 | 6.47 | 6.57 | 6.42 | 6.51 | +0.15% | 1.42 | 2.76% |
| 2025-06-11 | 6.50 | 6.57 | 6.46 | 6.50 | 0.00% | 1.13 | 2.19% |
| 2025-06-10 | 6.58 | 6.61 | 6.38 | 6.50 | -1.66% | 1.97 | 3.84% |
| 2025-06-09 | 6.64 | 6.65 | 6.55 | 6.61 | +0.46% | 1.84 | 3.53% |
| 2025-06-06 | 6.53 | 6.64 | 6.48 | 6.58 | +0.30% | 2.15 | 4.14% |
| 2025-06-05 | 6.45 | 6.64 | 6.42 | 6.56 | +2.02% | 2.66 | 5.16% |
| 2025-06-04 | 6.47 | 6.52 | 6.37 | 6.43 | +0.31% | 1.40 | 2.76% |
| 2025-06-03 | 6.35 | 6.52 | 6.35 | 6.41 | +0.16% | 1.17 | 2.30% |
| 2025-05-30 | 6.53 | 6.56 | 6.38 | 6.40 | -2.29% | 1.28 | 2.52% |
| 2025-05-29 | 6.30 | 6.55 | 6.28 | 6.55 | +3.80% | 2.40 | 4.68% |
| 2025-05-28 | 6.43 | 6.47 | 6.29 | 6.31 | -1.87% | 1.22 | 2.43% |
| 2025-05-27 | 6.47 | 6.47 | 6.37 | 6.43 | -0.62% | 1.14 | 2.25% |