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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.33 | 7.36 | 7.23 | 7.26 | -3.71% | 5.01 | 8.71% |
| 2025-10-21 | 7.32 | 7.88 | 7.18 | 7.54 | +3.01% | 8.31 | 14.07% |
| 2025-10-20 | 7.38 | 7.53 | 7.27 | 7.32 | -0.68% | 6.40 | 11.00% |
| 2025-10-17 | 7.22 | 7.61 | 7.11 | 7.37 | +2.65% | 8.68 | 15.03% |
| 2025-10-16 | 7.33 | 7.33 | 7.15 | 7.18 | -2.31% | 7.26 | 12.76% |
| 2025-10-15 | 6.69 | 7.35 | 6.61 | 7.35 | +10.03% | 6.19 | 10.83% |
| 2025-10-14 | 6.85 | 6.88 | 6.67 | 6.68 | -3.33% | 2.40 | 4.49% |
| 2025-10-13 | 6.57 | 7.02 | 6.50 | 6.91 | +2.98% | 3.04 | 5.60% |
| 2025-10-10 | 6.77 | 6.79 | 6.68 | 6.71 | -1.47% | 1.06 | 2.00% |
| 2025-10-09 | 6.77 | 6.83 | 6.68 | 6.81 | +1.19% | 1.26 | 2.35% |
| 2025-09-30 | 6.78 | 6.86 | 6.70 | 6.73 | +0.45% | 1.11 | 2.07% |
| 2025-09-29 | 6.67 | 6.73 | 6.56 | 6.70 | +0.30% | 1.03 | 1.97% |
| 2025-09-26 | 6.85 | 6.87 | 6.68 | 6.68 | -3.19% | 1.34 | 2.51% |
| 2025-09-25 | 6.75 | 6.97 | 6.74 | 6.90 | +1.62% | 1.67 | 3.07% |
| 2025-09-24 | 6.57 | 6.81 | 6.53 | 6.79 | +2.88% | 1.43 | 2.71% |
| 2025-09-23 | 6.84 | 6.84 | 6.48 | 6.60 | -3.93% | 1.93 | 3.70% |
| 2025-09-22 | 6.83 | 6.92 | 6.80 | 6.87 | +0.59% | 1.16 | 2.14% |
| 2025-09-19 | 6.85 | 6.93 | 6.77 | 6.83 | -0.29% | 1.33 | 2.46% |
| 2025-09-18 | 7.04 | 7.07 | 6.80 | 6.85 | -3.11% | 2.05 | 3.74% |
| 2025-09-17 | 7.12 | 7.12 | 7.04 | 7.07 | -1.53% | 1.86 | 3.34% |