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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.23 | 16.30 | 16.11 | 16.28 | +0.31% | 1.07 | 2.67% |
| 2026-01-16 | 16.06 | 16.34 | 16.06 | 16.23 | +1.12% | 1.38 | 3.44% |
| 2026-01-15 | 15.80 | 16.09 | 15.68 | 16.05 | +0.88% | 1.18 | 3.01% |
| 2026-01-14 | 15.76 | 16.11 | 15.66 | 15.91 | +0.95% | 1.32 | 3.36% |
| 2026-01-13 | 16.35 | 16.35 | 15.76 | 15.76 | -2.84% | 1.42 | 3.59% |
| 2026-01-12 | 15.97 | 16.23 | 15.91 | 16.22 | +1.76% | 1.43 | 3.59% |
| 2026-01-09 | 15.85 | 16.00 | 15.76 | 15.94 | -0.19% | 1.31 | 3.34% |
| 2026-01-08 | 15.86 | 16.05 | 15.86 | 15.97 | +0.25% | 0.83 | 2.09% |
| 2026-01-07 | 15.93 | 16.03 | 15.86 | 15.93 | -0.06% | 0.89 | 2.25% |
| 2026-01-06 | 15.75 | 16.05 | 15.73 | 15.94 | +1.21% | 0.94 | 2.39% |
| 2026-01-05 | 15.60 | 15.77 | 15.60 | 15.75 | +0.96% | 0.79 | 2.03% |
| 2025-12-31 | 15.91 | 15.97 | 15.40 | 15.60 | +0.13% | 1.06 | 2.75% |
| 2025-12-30 | 15.65 | 15.75 | 15.56 | 15.58 | -0.45% | 0.45 | 1.15% |
| 2025-12-29 | 15.71 | 15.79 | 15.60 | 15.65 | -0.38% | 0.55 | 1.42% |
| 2025-12-26 | 15.94 | 15.94 | 15.66 | 15.71 | -1.26% | 0.55 | 1.41% |
| 2025-12-25 | 15.95 | 15.95 | 15.79 | 15.91 | +0.32% | 0.57 | 1.44% |
| 2025-12-24 | 15.60 | 15.98 | 15.60 | 15.86 | +1.67% | 0.93 | 2.38% |
| 2025-12-23 | 15.61 | 15.75 | 15.52 | 15.60 | -0.32% | 0.41 | 1.05% |
| 2025-12-22 | 15.55 | 15.80 | 15.51 | 15.65 | +0.64% | 0.52 | 1.35% |
| 2025-12-19 | 15.46 | 15.61 | 15.44 | 15.55 | +0.52% | 0.41 | 1.07% |