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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 16.61 | 16.67 | 16.24 | 16.29 | -2.57% | 3.03 | 7.46% |
| 2025-07-22 | 16.87 | 16.97 | 16.65 | 16.72 | -1.24% | 2.60 | 6.28% |
| 2025-07-21 | 16.86 | 17.05 | 16.70 | 16.93 | -0.06% | 2.48 | 5.93% |
| 2025-07-18 | 16.96 | 17.34 | 16.76 | 16.94 | -0.47% | 3.16 | 7.51% |
| 2025-07-17 | 16.71 | 17.05 | 16.68 | 17.02 | +2.16% | 3.52 | 8.42% |
| 2025-07-16 | 16.65 | 16.93 | 16.50 | 16.66 | -0.18% | 3.70 | 8.93% |
| 2025-07-15 | 18.12 | 18.15 | 16.61 | 16.69 | -9.54% | 8.83 | 20.96% |
| 2025-07-14 | 18.25 | 18.81 | 18.11 | 18.45 | +0.11% | 4.76 | 10.45% |
| 2025-07-11 | 18.54 | 18.83 | 18.18 | 18.43 | -1.07% | 7.42 | 16.21% |
| 2025-07-10 | 19.16 | 19.24 | 18.28 | 18.63 | -2.82% | 10.21 | 22.20% |
| 2025-07-09 | 17.82 | 19.17 | 17.82 | 19.17 | +9.98% | 11.26 | 24.21% |
| 2025-07-08 | 17.00 | 17.69 | 16.90 | 17.43 | +2.35% | 4.57 | 10.66% |
| 2025-07-07 | 17.12 | 17.23 | 16.87 | 17.03 | -1.50% | 3.36 | 7.98% |
| 2025-07-04 | 17.68 | 17.78 | 17.09 | 17.29 | -2.10% | 5.80 | 13.53% |
| 2025-07-03 | 16.85 | 17.84 | 16.85 | 17.66 | +3.94% | 7.27 | 16.76% |
| 2025-07-02 | 17.30 | 17.45 | 16.86 | 16.99 | -2.64% | 4.79 | 11.37% |
| 2025-07-01 | 16.96 | 17.89 | 16.96 | 17.45 | +1.75% | 8.63 | 20.06% |
| 2025-06-30 | 16.48 | 17.48 | 16.47 | 17.15 | +4.45% | 8.80 | 20.95% |
| 2025-06-27 | 17.30 | 17.58 | 16.33 | 16.42 | -2.32% | 8.78 | 21.28% |
| 2025-06-26 | 17.18 | 17.38 | 16.68 | 16.81 | -3.94% | 8.13 | 19.45% |