日久光电 sz.003015
13.85
-1.70%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.14 | 14.18 | 13.77 | 13.85 | -1.70% | 0.89 | 2.59% |
| 2026-05-22 | 13.95 | 14.17 | 13.64 | 14.09 | +1.81% | 1.11 | 3.21% |
| 2026-05-21 | 14.43 | 15.19 | 13.75 | 13.84 | -2.40% | 1.82 | 5.16% |
| 2026-05-20 | 14.49 | 14.55 | 14.16 | 14.38 | -1.03% | 0.90 | 2.54% |
| 2026-05-19 | 14.44 | 14.55 | 14.27 | 14.53 | +0.76% | 0.86 | 2.40% |
| 2026-05-18 | 14.51 | 14.65 | 14.33 | 14.42 | -0.89% | 1.07 | 3.00% |
| 2026-05-15 | 14.59 | 14.67 | 14.15 | 14.55 | -0.21% | 1.25 | 3.52% |
| 2026-05-14 | 14.82 | 14.98 | 14.44 | 14.58 | -1.09% | 1.15 | 3.17% |
| 2026-05-13 | 14.69 | 14.88 | 14.50 | 14.74 | +0.34% | 1.11 | 3.05% |
| 2026-05-12 | 14.86 | 15.00 | 14.59 | 14.69 | -0.88% | 1.11 | 3.02% |
| 2026-05-11 | 15.18 | 15.28 | 14.76 | 14.82 | -2.31% | 1.26 | 3.41% |
| 2026-05-08 | 15.08 | 15.19 | 14.91 | 15.17 | 0.00% | 0.87 | 2.32% |
| 2026-05-07 | 15.15 | 15.25 | 15.05 | 15.17 | +0.07% | 1.09 | 2.90% |
| 2026-05-06 | 15.19 | 15.32 | 15.02 | 15.16 | +0.07% | 1.14 | 3.04% |
| 2026-04-30 | 15.18 | 15.43 | 14.88 | 15.15 | -1.17% | 1.09 | 2.92% |
| 2026-04-29 | 15.15 | 15.33 | 15.03 | 15.33 | +0.20% | 1.12 | 2.97% |
| 2026-04-28 | 15.35 | 15.56 | 15.08 | 15.30 | -4.38% | 1.88 | 4.98% |
| 2026-04-27 | 15.39 | 16.05 | 15.28 | 16.00 | +4.17% | 1.28 | 3.28% |
| 2026-04-24 | 15.68 | 15.76 | 15.21 | 15.36 | -2.04% | 0.76 | 2.01% |
| 2026-04-23 | 16.37 | 16.41 | 15.63 | 15.68 | -4.21% | 1.35 | 3.44% |