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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.00 | 18.34 | 16.98 | 17.50 | +0.75% | 11.92 | 27.59% |
| 2025-06-24 | 17.05 | 17.65 | 16.72 | 17.37 | +4.76% | 13.35 | 31.53% |
| 2025-06-23 | 15.01 | 16.58 | 15.01 | 16.58 | +10.02% | 9.07 | 22.70% |
| 2025-06-20 | 15.20 | 15.28 | 14.94 | 15.07 | +0.20% | 2.52 | 6.74% |
| 2025-06-19 | 15.30 | 15.54 | 14.92 | 15.04 | -2.91% | 4.43 | 11.78% |
| 2025-06-18 | 15.15 | 15.94 | 15.15 | 15.49 | +1.71% | 5.77 | 15.01% |
| 2025-06-17 | 15.54 | 15.68 | 15.06 | 15.23 | -1.04% | 6.75 | 17.84% |
| 2025-06-16 | 14.68 | 15.95 | 14.68 | 15.39 | +6.14% | 10.36 | 26.83% |
| 2025-06-13 | 14.59 | 14.81 | 14.32 | 14.50 | -1.36% | 2.80 | 7.78% |
| 2025-06-12 | 15.25 | 15.50 | 14.59 | 14.70 | -0.74% | 4.88 | 13.25% |
| 2025-06-11 | 13.99 | 15.18 | 13.89 | 14.81 | +6.24% | 5.14 | 14.21% |
| 2025-06-10 | 14.15 | 14.15 | 13.75 | 13.94 | -1.48% | 1.19 | 3.44% |
| 2025-06-09 | 14.20 | 14.25 | 14.12 | 14.15 | -0.14% | 1.04 | 2.97% |
| 2025-06-06 | 14.30 | 14.30 | 14.09 | 14.17 | -0.49% | 0.94 | 2.68% |
| 2025-06-05 | 14.12 | 14.28 | 14.06 | 14.24 | +0.35% | 0.96 | 2.73% |
| 2025-06-04 | 14.04 | 14.32 | 14.00 | 14.19 | +1.00% | 0.89 | 2.54% |
| 2025-06-03 | 13.86 | 14.17 | 13.80 | 14.05 | +0.86% | 0.83 | 2.39% |
| 2025-05-30 | 14.23 | 14.26 | 13.87 | 13.93 | -2.18% | 1.25 | 3.60% |
| 2025-05-29 | 14.00 | 14.29 | 13.98 | 14.24 | +1.55% | 1.11 | 3.13% |
| 2025-05-28 | 14.20 | 14.27 | 13.89 | 14.02 | -1.25% | 0.98 | 2.78% |