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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 15.00 | 15.20 | 14.16 | 14.80 | +1.37% | 1.71 | 4.74% |
| 2026-03-23 | 15.65 | 15.67 | 14.45 | 14.60 | -8.46% | 1.60 | 4.32% |
| 2026-03-20 | 16.61 | 16.74 | 15.93 | 15.95 | -3.22% | 0.96 | 2.39% |
| 2026-03-19 | 16.71 | 16.83 | 16.43 | 16.48 | -2.08% | 0.93 | 2.27% |
| 2026-03-18 | 16.52 | 16.87 | 16.50 | 16.83 | +2.31% | 0.84 | 2.03% |
| 2026-03-17 | 17.29 | 17.29 | 16.43 | 16.45 | -4.30% | 1.28 | 3.10% |
| 2026-03-16 | 17.08 | 17.20 | 16.80 | 17.19 | +0.64% | 0.98 | 2.33% |
| 2026-03-13 | 17.20 | 17.45 | 17.01 | 17.08 | -1.10% | 1.29 | 3.02% |
| 2026-03-12 | 17.25 | 17.65 | 17.13 | 17.27 | -0.35% | 1.23 | 2.87% |
| 2026-03-11 | 17.46 | 17.74 | 17.22 | 17.33 | -0.74% | 1.23 | 2.86% |
| 2026-03-10 | 17.34 | 17.49 | 17.25 | 17.46 | +1.99% | 1.47 | 3.41% |
| 2026-03-09 | 17.00 | 17.24 | 16.71 | 17.12 | -0.93% | 1.53 | 3.64% |
| 2026-03-06 | 17.30 | 17.35 | 17.00 | 17.28 | -0.58% | 1.66 | 3.91% |
| 2026-03-05 | 17.33 | 17.87 | 17.31 | 17.38 | +1.94% | 3.26 | 7.48% |
| 2026-03-04 | 16.85 | 17.40 | 16.70 | 17.05 | +0.18% | 1.33 | 3.15% |
| 2026-03-03 | 17.55 | 17.80 | 17.02 | 17.02 | -2.80% | 3.08 | 7.12% |
| 2026-03-02 | 17.35 | 17.55 | 17.06 | 17.51 | -0.74% | 1.83 | 4.27% |
| 2026-02-27 | 17.56 | 17.65 | 17.36 | 17.64 | +0.51% | 1.15 | 2.66% |
| 2026-02-26 | 17.40 | 17.62 | 17.33 | 17.55 | +0.52% | 1.17 | 2.71% |
| 2026-02-25 | 17.48 | 17.73 | 17.36 | 17.46 | -0.51% | 1.32 | 3.07% |