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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.02 | 8.20 | 7.77 | 7.85 | -5.19% | 2.98 | 4.71% |
| 2026-03-20 | 8.68 | 8.76 | 8.28 | 8.28 | -4.61% | 3.10 | 4.64% |
| 2026-03-19 | 8.70 | 8.77 | 8.63 | 8.68 | -1.59% | 1.95 | 2.84% |
| 2026-03-18 | 8.57 | 8.83 | 8.53 | 8.82 | +2.92% | 2.57 | 3.74% |
| 2026-03-17 | 8.73 | 8.78 | 8.53 | 8.57 | -1.61% | 2.15 | 3.14% |
| 2026-03-16 | 8.65 | 8.77 | 8.59 | 8.71 | -0.68% | 2.56 | 3.74% |
| 2026-03-13 | 8.70 | 9.06 | 8.58 | 8.77 | 0.00% | 4.70 | 6.75% |
| 2026-03-12 | 8.85 | 8.88 | 8.73 | 8.77 | -1.46% | 2.51 | 3.62% |
| 2026-03-11 | 9.01 | 9.05 | 8.84 | 8.90 | -0.67% | 2.45 | 3.49% |
| 2026-03-10 | 8.96 | 9.10 | 8.84 | 8.96 | +0.45% | 3.32 | 4.70% |
| 2026-03-09 | 8.68 | 8.94 | 8.60 | 8.92 | +1.13% | 2.96 | 4.27% |
| 2026-03-06 | 8.66 | 8.88 | 8.64 | 8.82 | +0.92% | 2.27 | 3.27% |
| 2026-03-05 | 8.66 | 8.77 | 8.64 | 8.74 | +2.34% | 3.27 | 4.75% |
| 2026-03-04 | 8.40 | 8.63 | 8.36 | 8.54 | +0.35% | 2.91 | 4.32% |
| 2026-03-03 | 8.94 | 9.00 | 8.49 | 8.51 | -4.38% | 4.59 | 6.66% |
| 2026-03-02 | 9.18 | 9.30 | 8.88 | 8.90 | -5.52% | 6.55 | 9.20% |
| 2026-02-27 | 9.17 | 9.46 | 9.15 | 9.42 | +2.73% | 8.33 | 11.25% |
| 2026-02-26 | 9.30 | 9.34 | 9.15 | 9.17 | -0.86% | 3.89 | 5.35% |
| 2026-02-25 | 9.27 | 9.38 | 9.20 | 9.25 | -0.22% | 4.05 | 5.52% |
| 2026-02-24 | 9.45 | 9.49 | 9.16 | 9.27 | -0.43% | 3.91 | 5.34% |