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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.20 | 8.21 | 8.04 | 8.11 | -1.46% | 1.80 | 2.82% |
| 2026-04-20 | 8.18 | 8.28 | 8.11 | 8.23 | +0.61% | 1.67 | 2.58% |
| 2026-04-17 | 8.25 | 8.26 | 8.13 | 8.18 | -0.73% | 1.38 | 2.14% |
| 2026-04-16 | 8.11 | 8.26 | 8.11 | 8.24 | +1.98% | 1.91 | 2.95% |
| 2026-04-15 | 8.32 | 8.32 | 8.06 | 8.08 | -2.30% | 1.58 | 2.45% |
| 2026-04-14 | 8.30 | 8.37 | 8.17 | 8.27 | +0.85% | 1.44 | 2.22% |
| 2026-04-13 | 8.15 | 8.25 | 8.13 | 8.20 | -0.12% | 0.98 | 1.51% |
| 2026-04-10 | 8.28 | 8.36 | 8.21 | 8.21 | 0.00% | 1.58 | 2.41% |
| 2026-04-09 | 8.27 | 8.33 | 8.15 | 8.21 | -2.61% | 1.63 | 2.51% |
| 2026-04-08 | 8.08 | 8.44 | 8.08 | 8.43 | +6.84% | 2.98 | 4.54% |
| 2026-04-07 | 7.75 | 7.92 | 7.74 | 7.89 | +1.81% | 1.05 | 1.69% |
| 2026-04-03 | 8.08 | 8.10 | 7.74 | 7.75 | -3.00% | 1.29 | 2.09% |
| 2026-04-02 | 8.21 | 8.23 | 7.95 | 7.99 | -3.39% | 1.49 | 2.34% |
| 2026-04-01 | 8.30 | 8.35 | 8.19 | 8.27 | +1.47% | 1.30 | 2.00% |
| 2026-03-31 | 8.25 | 8.36 | 8.15 | 8.15 | -1.33% | 1.29 | 1.99% |
| 2026-03-30 | 8.10 | 8.26 | 8.05 | 8.26 | +0.73% | 1.51 | 2.34% |
| 2026-03-27 | 7.98 | 8.21 | 7.95 | 8.20 | +1.86% | 1.51 | 2.35% |
| 2026-03-26 | 8.25 | 8.30 | 8.00 | 8.05 | -2.54% | 1.72 | 2.68% |
| 2026-03-25 | 8.16 | 8.31 | 8.14 | 8.26 | +1.47% | 1.97 | 3.02% |
| 2026-03-24 | 8.01 | 8.14 | 7.85 | 8.14 | +3.69% | 2.54 | 4.01% |