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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.27 | 9.30 | 8.78 | 8.89 | -4.61% | 9.28 | 13.09% |
| 2026-01-15 | 9.68 | 9.79 | 9.25 | 9.32 | -4.99% | 12.04 | 16.20% |
| 2026-01-14 | 9.34 | 10.30 | 9.30 | 9.81 | +4.81% | 20.14 | 26.03% |
| 2026-01-13 | 9.95 | 10.00 | 9.33 | 9.36 | -3.90% | 16.77 | 22.07% |
| 2026-01-12 | 9.38 | 10.08 | 9.35 | 9.74 | +3.84% | 17.95 | 23.51% |
| 2026-01-09 | 9.06 | 9.60 | 8.89 | 9.38 | +3.53% | 19.46 | 26.73% |
| 2026-01-08 | 8.24 | 9.06 | 8.19 | 9.06 | +9.95% | 9.52 | 13.92% |
| 2026-01-07 | 8.27 | 8.35 | 8.15 | 8.24 | -0.60% | 5.45 | 8.38% |
| 2026-01-06 | 8.22 | 8.35 | 8.12 | 8.29 | +0.73% | 6.83 | 10.46% |
| 2026-01-05 | 8.07 | 8.26 | 8.02 | 8.23 | +3.00% | 8.88 | 13.81% |
| 2025-12-31 | 7.65 | 8.08 | 7.64 | 7.99 | +4.72% | 8.53 | 13.65% |
| 2025-12-30 | 7.69 | 7.80 | 7.62 | 7.63 | -0.91% | 2.96 | 4.86% |
| 2025-12-29 | 7.77 | 7.78 | 7.66 | 7.70 | -1.03% | 2.54 | 4.18% |
| 2025-12-26 | 7.79 | 7.85 | 7.69 | 7.78 | -0.13% | 3.13 | 5.09% |
| 2025-12-25 | 7.65 | 7.81 | 7.64 | 7.79 | +1.56% | 3.05 | 4.98% |
| 2025-12-24 | 7.51 | 7.68 | 7.50 | 7.67 | +1.72% | 2.60 | 4.31% |
| 2025-12-23 | 7.70 | 7.71 | 7.51 | 7.54 | -1.95% | 2.48 | 4.14% |
| 2025-12-22 | 7.65 | 7.74 | 7.64 | 7.69 | +0.52% | 2.83 | 4.67% |
| 2025-12-19 | 7.61 | 7.70 | 7.56 | 7.65 | +0.92% | 2.70 | 4.47% |
| 2025-12-18 | 7.54 | 7.69 | 7.52 | 7.58 | -0.66% | 2.34 | 3.89% |