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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 14.31 | 14.31 | 14.05 | 14.20 | -0.96% | 0.95 | 2.66% |
| 2025-05-26 | 14.00 | 14.35 | 14.00 | 14.34 | +1.82% | 1.45 | 4.05% |
| 2025-05-23 | 14.42 | 14.61 | 14.04 | 14.08 | -3.71% | 3.07 | 8.56% |
| 2025-05-22 | 15.00 | 15.12 | 14.57 | 14.62 | -4.26% | 3.57 | 9.65% |
| 2025-05-21 | 14.86 | 15.60 | 14.48 | 15.28 | +2.72% | 5.27 | 13.96% |
| 2025-05-20 | 14.69 | 14.94 | 14.52 | 14.87 | +1.00% | 1.69 | 4.57% |
| 2025-05-19 | 14.92 | 14.92 | 14.59 | 14.72 | -1.84% | 1.37 | 3.71% |
| 2025-05-16 | 14.53 | 15.08 | 14.49 | 15.00 | +2.77% | 2.34 | 6.27% |
| 2025-05-15 | 14.77 | 14.94 | 14.58 | 14.60 | -1.14% | 1.35 | 3.66% |
| 2025-05-14 | 14.67 | 14.82 | 14.63 | 14.76 | +0.34% | 1.67 | 4.51% |
| 2025-05-13 | 15.17 | 15.21 | 14.69 | 14.71 | -1.71% | 1.72 | 4.63% |
| 2025-05-12 | 14.97 | 15.04 | 14.80 | 14.97 | +1.74% | 1.94 | 5.18% |
| 2025-05-09 | 14.88 | 14.97 | 14.55 | 14.71 | -1.65% | 2.21 | 5.97% |
| 2025-05-08 | 14.59 | 15.18 | 14.59 | 14.96 | +1.27% | 2.91 | 7.80% |
| 2025-05-07 | 14.68 | 14.87 | 14.54 | 14.77 | +1.49% | 3.76 | 10.19% |
| 2025-05-06 | 14.16 | 14.57 | 14.15 | 14.56 | +2.86% | 2.75 | 7.65% |