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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 17.44 | 17.88 | 17.28 | 17.80 | +2.18% | 4.51 | 10.32% |
| 2025-08-19 | 17.50 | 17.59 | 17.09 | 17.42 | -0.51% | 3.78 | 8.80% |
| 2025-08-18 | 16.91 | 17.59 | 16.83 | 17.51 | +3.61% | 6.11 | 14.26% |
| 2025-08-15 | 16.50 | 16.95 | 16.40 | 16.90 | +2.67% | 3.24 | 7.78% |
| 2025-08-14 | 16.86 | 16.98 | 16.42 | 16.46 | -2.37% | 2.99 | 7.25% |
| 2025-08-13 | 16.80 | 16.89 | 16.70 | 16.86 | +0.06% | 2.56 | 6.14% |
| 2025-08-12 | 16.99 | 17.08 | 16.70 | 16.85 | -0.82% | 3.78 | 9.06% |
| 2025-08-11 | 16.80 | 17.00 | 16.66 | 16.99 | +1.07% | 4.25 | 10.19% |
| 2025-08-08 | 16.65 | 16.90 | 16.48 | 16.81 | +0.90% | 2.50 | 6.06% |
| 2025-08-07 | 16.70 | 16.90 | 16.60 | 16.66 | -0.24% | 1.99 | 4.82% |
| 2025-08-06 | 16.59 | 16.74 | 16.44 | 16.70 | +0.30% | 1.65 | 3.99% |
| 2025-08-05 | 16.50 | 16.67 | 16.45 | 16.65 | +0.85% | 1.45 | 3.53% |
| 2025-08-04 | 16.20 | 16.54 | 16.15 | 16.51 | +1.29% | 1.37 | 3.38% |
| 2025-08-01 | 16.28 | 16.45 | 16.16 | 16.30 | 0.00% | 1.23 | 3.05% |
| 2025-07-31 | 16.46 | 16.65 | 16.25 | 16.30 | -1.15% | 1.60 | 3.93% |
| 2025-07-30 | 16.70 | 16.73 | 16.35 | 16.49 | -1.20% | 1.54 | 3.78% |
| 2025-07-29 | 16.71 | 16.82 | 16.54 | 16.69 | -0.18% | 1.51 | 3.67% |
| 2025-07-28 | 16.60 | 16.78 | 16.57 | 16.72 | +1.52% | 2.10 | 5.07% |
| 2025-07-25 | 16.52 | 16.60 | 16.41 | 16.47 | -0.24% | 1.43 | 3.51% |
| 2025-07-24 | 16.38 | 16.55 | 16.38 | 16.51 | +1.35% | 1.73 | 4.25% |