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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.70 | 17.72 | 17.20 | 17.55 | -0.06% | 1.56 | 3.60% |
| 2026-02-13 | 17.34 | 17.75 | 17.28 | 17.56 | +0.98% | 1.68 | 3.87% |
| 2026-02-12 | 17.54 | 17.59 | 17.24 | 17.39 | -0.29% | 1.63 | 3.78% |
| 2026-02-11 | 16.87 | 17.85 | 16.87 | 17.44 | +3.50% | 4.41 | 10.17% |
| 2026-02-10 | 16.76 | 16.96 | 16.67 | 16.85 | +1.14% | 1.37 | 3.30% |
| 2026-02-09 | 16.53 | 16.90 | 16.45 | 16.66 | +1.59% | 2.06 | 4.98% |
| 2026-02-06 | 16.21 | 16.41 | 16.10 | 16.40 | +0.49% | 1.04 | 2.57% |
| 2026-02-05 | 16.26 | 16.43 | 16.15 | 16.32 | +0.06% | 0.93 | 2.32% |
| 2026-02-04 | 16.05 | 16.33 | 16.02 | 16.31 | +0.74% | 1.06 | 2.64% |
| 2026-02-03 | 15.65 | 16.19 | 15.54 | 16.19 | +4.65% | 1.17 | 2.97% |
| 2026-02-02 | 15.83 | 15.98 | 15.47 | 15.47 | -2.89% | 1.00 | 2.58% |
| 2026-01-30 | 15.61 | 16.00 | 15.51 | 15.93 | +1.34% | 0.99 | 2.53% |
| 2026-01-29 | 16.10 | 16.19 | 15.66 | 15.72 | -2.90% | 1.39 | 3.54% |
| 2026-01-28 | 16.51 | 16.62 | 16.13 | 16.19 | -2.35% | 1.76 | 4.35% |
| 2026-01-27 | 16.33 | 16.60 | 15.89 | 16.58 | +2.28% | 1.74 | 4.32% |
| 2026-01-26 | 16.51 | 16.63 | 16.06 | 16.21 | -1.64% | 1.31 | 3.26% |
| 2026-01-23 | 16.48 | 16.49 | 16.33 | 16.48 | +0.43% | 0.96 | 2.35% |
| 2026-01-22 | 16.45 | 16.53 | 16.33 | 16.41 | -0.18% | 0.91 | 2.24% |
| 2026-01-21 | 16.06 | 16.50 | 15.95 | 16.44 | +1.99% | 1.31 | 3.26% |
| 2026-01-20 | 16.27 | 16.33 | 15.95 | 16.12 | -0.98% | 0.90 | 2.24% |