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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.59 | 7.68 | 7.40 | 7.63 | +0.79% | 3.38 | 5.67% |
| 2025-12-16 | 7.81 | 7.87 | 7.55 | 7.57 | -3.93% | 3.44 | 5.69% |
| 2025-12-15 | 7.86 | 7.96 | 7.75 | 7.88 | -0.51% | 3.02 | 4.85% |
| 2025-12-12 | 7.99 | 8.03 | 7.90 | 7.92 | -1.00% | 3.35 | 5.33% |
| 2025-12-11 | 8.30 | 8.35 | 7.97 | 8.00 | -3.61% | 4.74 | 7.42% |
| 2025-12-10 | 8.33 | 8.50 | 8.20 | 8.30 | -1.07% | 4.38 | 6.68% |
| 2025-12-09 | 8.63 | 8.70 | 8.35 | 8.39 | -3.67% | 6.00 | 8.95% |
| 2025-12-08 | 8.43 | 8.82 | 8.40 | 8.71 | +2.35% | 8.23 | 12.08% |
| 2025-12-05 | 8.38 | 8.56 | 8.26 | 8.51 | +0.35% | 7.53 | 11.31% |
| 2025-12-04 | 8.93 | 8.99 | 8.46 | 8.48 | -7.12% | 11.73 | 17.28% |
| 2025-12-03 | 9.50 | 9.86 | 8.99 | 9.13 | -3.08% | 14.24 | 19.28% |
| 2025-12-02 | 9.10 | 9.72 | 8.95 | 9.42 | +2.95% | 15.72 | 21.33% |
| 2025-12-01 | 9.53 | 9.60 | 9.11 | 9.15 | -3.38% | 14.68 | 20.09% |
| 2025-11-28 | 9.29 | 9.88 | 9.20 | 9.47 | +5.46% | 19.99 | 26.31% |
| 2025-11-27 | 9.20 | 9.38 | 8.98 | 8.98 | -5.47% | 16.14 | 22.36% |
| 2025-11-26 | 9.84 | 10.47 | 9.44 | 9.50 | -6.31% | 26.91 | 34.24% |
| 2025-11-25 | 9.40 | 10.80 | 9.39 | 10.14 | +3.15% | 33.49 | 41.73% |
| 2025-11-24 | 9.56 | 9.83 | 9.00 | 9.83 | +9.96% | 28.38 | 38.02% |
| 2025-11-21 | 7.96 | 8.94 | 7.89 | 8.94 | +9.96% | 11.62 | 17.55% |
| 2025-11-20 | 8.19 | 8.42 | 8.08 | 8.13 | -0.49% | 7.90 | 12.22% |