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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.16 | 8.35 | 8.05 | 8.17 | +0.62% | 11.24 | 17.33% |
| 2025-11-18 | 7.69 | 8.40 | 7.69 | 8.12 | +5.05% | 12.82 | 20.06% |
| 2025-11-17 | 7.31 | 7.88 | 7.30 | 7.73 | +5.75% | 6.75 | 11.15% |
| 2025-11-14 | 7.39 | 7.42 | 7.31 | 7.31 | -1.48% | 1.99 | 3.43% |
| 2025-11-13 | 7.36 | 7.44 | 7.28 | 7.42 | +0.68% | 2.20 | 3.76% |
| 2025-11-12 | 7.44 | 7.47 | 7.28 | 7.37 | -0.81% | 2.49 | 4.28% |
| 2025-11-11 | 7.54 | 7.57 | 7.39 | 7.43 | -1.98% | 3.38 | 5.74% |
| 2025-11-10 | 7.55 | 7.64 | 7.47 | 7.58 | +0.53% | 3.90 | 6.54% |
| 2025-11-07 | 7.80 | 7.81 | 7.53 | 7.54 | -3.21% | 4.73 | 7.88% |
| 2025-11-06 | 7.90 | 7.95 | 7.64 | 7.79 | -2.50% | 5.43 | 8.84% |
| 2025-11-05 | 7.78 | 8.10 | 7.74 | 7.99 | +0.76% | 6.38 | 10.14% |
| 2025-11-04 | 7.93 | 7.99 | 7.78 | 7.93 | -1.61% | 5.79 | 9.31% |
| 2025-11-03 | 7.87 | 8.25 | 7.74 | 8.06 | +2.54% | 9.25 | 14.75% |
| 2025-10-31 | 7.61 | 7.92 | 7.58 | 7.86 | +2.34% | 8.43 | 13.66% |
| 2025-10-30 | 7.56 | 7.78 | 7.46 | 7.68 | +1.45% | 7.01 | 11.64% |
| 2025-10-29 | 7.50 | 7.63 | 7.43 | 7.57 | +1.61% | 5.54 | 9.32% |
| 2025-10-28 | 7.30 | 7.72 | 7.23 | 7.45 | +1.09% | 6.79 | 11.37% |
| 2025-10-27 | 7.51 | 7.52 | 7.28 | 7.37 | -2.64% | 5.18 | 8.91% |
| 2025-10-24 | 7.61 | 7.72 | 7.45 | 7.57 | -1.43% | 6.79 | 11.42% |
| 2025-10-23 | 7.40 | 7.98 | 7.28 | 7.68 | +5.79% | 10.25 | 17.06% |