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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.26 | 6.49 | 6.26 | 6.47 | +3.35% | 2.01 | 3.97% |
| 2025-05-23 | 6.47 | 6.49 | 6.26 | 6.26 | -3.10% | 1.74 | 3.45% |
| 2025-05-22 | 6.54 | 6.62 | 6.45 | 6.46 | -1.67% | 1.38 | 2.69% |
| 2025-05-21 | 6.68 | 6.71 | 6.54 | 6.57 | -1.94% | 1.64 | 3.15% |
| 2025-05-20 | 6.53 | 6.72 | 6.47 | 6.70 | +2.13% | 2.56 | 4.90% |
| 2025-05-19 | 6.44 | 6.64 | 6.35 | 6.56 | +1.71% | 1.82 | 3.55% |
| 2025-05-16 | 6.42 | 6.52 | 6.38 | 6.45 | -0.31% | 1.30 | 2.55% |
| 2025-05-15 | 6.69 | 6.71 | 6.47 | 6.47 | -3.86% | 2.35 | 4.56% |
| 2025-05-14 | 6.65 | 6.78 | 6.64 | 6.73 | +0.30% | 2.05 | 3.87% |
| 2025-05-13 | 6.84 | 6.85 | 6.68 | 6.71 | -0.89% | 2.15 | 4.04% |
| 2025-05-12 | 6.70 | 6.78 | 6.61 | 6.77 | +2.42% | 2.80 | 5.29% |
| 2025-05-09 | 6.77 | 6.79 | 6.58 | 6.61 | -3.22% | 2.77 | 5.27% |
| 2025-05-08 | 6.63 | 6.85 | 6.62 | 6.83 | +2.40% | 4.18 | 7.80% |
| 2025-05-07 | 6.79 | 6.85 | 6.60 | 6.67 | -1.04% | 3.49 | 6.60% |
| 2025-05-06 | 6.47 | 6.78 | 6.47 | 6.74 | +4.50% | 4.33 | 8.24% |