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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.38 | 9.62 | 9.31 | 9.31 | -1.38% | 4.47 | 6.00% |
| 2026-02-12 | 9.52 | 9.57 | 9.32 | 9.44 | -0.21% | 4.58 | 6.14% |
| 2026-02-11 | 9.69 | 9.80 | 9.44 | 9.46 | -2.17% | 5.24 | 6.95% |
| 2026-02-10 | 9.90 | 9.96 | 9.51 | 9.67 | -2.13% | 6.47 | 8.45% |
| 2026-02-09 | 9.98 | 10.15 | 9.70 | 9.88 | +1.54% | 6.55 | 8.42% |
| 2026-02-06 | 9.97 | 10.08 | 9.68 | 9.73 | -1.92% | 5.89 | 7.56% |
| 2026-02-05 | 9.74 | 10.19 | 9.55 | 9.92 | -1.29% | 8.11 | 10.38% |
| 2026-02-04 | 10.21 | 10.31 | 9.80 | 10.05 | -3.64% | 9.44 | 11.95% |
| 2026-02-03 | 10.31 | 10.54 | 10.22 | 10.43 | +3.68% | 9.07 | 11.06% |
| 2026-02-02 | 10.14 | 10.55 | 10.05 | 10.06 | -1.76% | 10.13 | 12.46% |
| 2026-01-30 | 10.42 | 10.63 | 10.19 | 10.24 | -3.85% | 11.51 | 14.10% |
| 2026-01-29 | 10.11 | 11.31 | 9.94 | 10.65 | +3.10% | 20.51 | 24.25% |
| 2026-01-28 | 10.61 | 10.95 | 10.30 | 10.33 | -4.53% | 19.54 | 23.44% |
| 2026-01-27 | 10.22 | 11.11 | 10.22 | 10.82 | +7.13% | 28.04 | 32.78% |
| 2026-01-26 | 10.28 | 10.38 | 9.87 | 10.10 | -1.85% | 14.38 | 18.12% |
| 2026-01-23 | 10.48 | 10.96 | 10.06 | 10.29 | -1.81% | 26.33 | 32.04% |
| 2026-01-22 | 9.86 | 10.48 | 9.38 | 10.48 | +9.97% | 25.24 | 32.34% |
| 2026-01-21 | 9.53 | 9.53 | 9.53 | 9.53 | +10.05% | 2.36 | 3.13% |
| 2026-01-20 | 9.03 | 9.16 | 8.56 | 8.66 | -1.37% | 6.20 | 8.97% |
| 2026-01-19 | 8.80 | 8.89 | 8.62 | 8.78 | -1.24% | 4.43 | 6.40% |