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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 16.35 | 16.42 | 16.28 | 16.37 | -0.37% | 0.91 | 2.25% |
| 2026-04-21 | 16.20 | 16.49 | 16.10 | 16.43 | +0.86% | 1.27 | 3.15% |
| 2026-04-20 | 16.27 | 16.39 | 16.15 | 16.29 | -0.31% | 1.36 | 3.38% |
| 2026-04-17 | 16.18 | 16.50 | 16.09 | 16.34 | +0.74% | 1.46 | 3.61% |
| 2026-04-16 | 16.32 | 16.42 | 15.99 | 16.22 | -0.86% | 1.78 | 4.46% |
| 2026-04-15 | 15.71 | 16.95 | 15.71 | 16.36 | +2.83% | 3.44 | 8.38% |
| 2026-04-14 | 15.50 | 15.93 | 15.14 | 15.91 | +7.35% | 2.83 | 7.31% |
| 2026-04-13 | 14.90 | 14.99 | 14.70 | 14.82 | -1.13% | 0.71 | 1.92% |
| 2026-04-10 | 14.95 | 15.14 | 14.95 | 14.99 | +0.67% | 0.79 | 2.12% |
| 2026-04-09 | 14.66 | 14.94 | 14.59 | 14.89 | +0.40% | 0.87 | 2.39% |
| 2026-04-08 | 14.39 | 14.87 | 14.30 | 14.83 | +5.78% | 1.31 | 3.64% |
| 2026-04-07 | 14.06 | 14.14 | 13.84 | 14.02 | +0.72% | 0.71 | 2.04% |
| 2026-04-03 | 14.23 | 14.28 | 13.91 | 13.92 | -1.49% | 0.61 | 1.77% |
| 2026-04-02 | 14.30 | 14.57 | 14.07 | 14.13 | -1.60% | 0.91 | 2.57% |
| 2026-04-01 | 14.33 | 14.53 | 14.17 | 14.36 | +1.92% | 0.84 | 2.36% |
| 2026-03-31 | 14.38 | 14.49 | 14.07 | 14.09 | -2.08% | 0.73 | 2.08% |
| 2026-03-30 | 14.25 | 14.41 | 14.03 | 14.39 | -0.69% | 0.67 | 1.90% |
| 2026-03-27 | 14.25 | 14.58 | 14.20 | 14.49 | +0.69% | 0.72 | 2.01% |
| 2026-03-26 | 14.99 | 15.06 | 14.30 | 14.39 | -4.26% | 1.11 | 3.08% |
| 2026-03-25 | 14.84 | 15.30 | 14.84 | 15.03 | +1.55% | 1.17 | 3.14% |