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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.05 | 7.19 | 7.00 | 7.18 | +3.61% | 3.05 | 5.45% |
| 2025-09-15 | 6.95 | 6.98 | 6.81 | 6.93 | -0.86% | 1.48 | 2.73% |
| 2025-09-12 | 6.96 | 7.15 | 6.95 | 6.99 | +0.58% | 1.94 | 3.49% |
| 2025-09-11 | 6.83 | 6.97 | 6.75 | 6.95 | +2.06% | 1.92 | 3.53% |
| 2025-09-10 | 6.76 | 6.86 | 6.75 | 6.81 | +0.59% | 1.06 | 1.97% |
| 2025-09-09 | 6.95 | 6.95 | 6.72 | 6.77 | -2.59% | 1.77 | 3.29% |
| 2025-09-08 | 6.85 | 6.97 | 6.82 | 6.95 | +1.02% | 1.46 | 2.67% |
| 2025-09-05 | 6.84 | 6.88 | 6.71 | 6.88 | +1.33% | 1.82 | 3.39% |
| 2025-09-04 | 6.87 | 6.97 | 6.68 | 6.79 | -1.16% | 2.08 | 3.83% |
| 2025-09-03 | 7.12 | 7.16 | 6.83 | 6.87 | -3.38% | 2.60 | 4.70% |
| 2025-09-02 | 7.45 | 7.46 | 7.06 | 7.11 | -4.95% | 3.99 | 7.04% |
| 2025-09-01 | 7.36 | 7.64 | 7.35 | 7.48 | +2.19% | 4.08 | 6.87% |
| 2025-08-29 | 7.54 | 7.56 | 7.30 | 7.32 | -2.27% | 2.33 | 4.00% |
| 2025-08-28 | 7.40 | 7.52 | 7.16 | 7.49 | +1.22% | 3.99 | 6.86% |
| 2025-08-27 | 7.66 | 7.80 | 7.40 | 7.40 | -3.14% | 4.94 | 8.21% |
| 2025-08-26 | 7.46 | 7.72 | 7.40 | 7.64 | +2.14% | 5.35 | 8.88% |
| 2025-08-25 | 7.60 | 7.63 | 7.45 | 7.48 | -1.06% | 3.88 | 6.53% |
| 2025-08-22 | 7.45 | 7.62 | 7.45 | 7.56 | +0.80% | 3.35 | 5.61% |
| 2025-08-21 | 7.58 | 7.70 | 7.42 | 7.50 | -1.57% | 4.11 | 6.90% |
| 2025-08-20 | 7.51 | 7.70 | 7.45 | 7.62 | +2.42% | 6.84 | 11.45% |