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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.45 | 15.58 | 15.33 | 15.47 | -0.06% | 0.39 | 1.01% |
| 2025-12-17 | 15.28 | 15.50 | 14.98 | 15.48 | +1.04% | 0.67 | 1.78% |
| 2025-12-16 | 15.52 | 15.69 | 15.27 | 15.32 | -1.54% | 0.54 | 1.41% |
| 2025-12-15 | 15.76 | 15.82 | 15.53 | 15.56 | -1.89% | 0.62 | 1.59% |
| 2025-12-12 | 15.85 | 15.99 | 15.66 | 15.86 | +0.06% | 0.57 | 1.46% |
| 2025-12-11 | 16.09 | 16.19 | 15.85 | 15.85 | -1.55% | 0.69 | 1.75% |
| 2025-12-10 | 16.17 | 16.26 | 16.00 | 16.10 | -0.68% | 0.67 | 1.67% |
| 2025-12-09 | 16.47 | 16.47 | 16.20 | 16.21 | -1.64% | 1.05 | 2.61% |
| 2025-12-08 | 16.21 | 16.83 | 16.08 | 16.48 | +1.67% | 1.64 | 4.03% |
| 2025-12-05 | 16.06 | 16.23 | 15.85 | 16.21 | +0.93% | 0.62 | 1.56% |
| 2025-12-04 | 16.12 | 16.12 | 15.78 | 16.06 | -0.37% | 0.67 | 1.70% |
| 2025-12-03 | 16.27 | 16.33 | 16.02 | 16.12 | -0.98% | 0.75 | 1.87% |
| 2025-12-02 | 16.28 | 16.40 | 16.20 | 16.28 | -0.43% | 0.87 | 2.15% |
| 2025-12-01 | 15.92 | 16.45 | 15.92 | 16.35 | +2.38% | 1.34 | 3.33% |
| 2025-11-28 | 15.93 | 16.04 | 15.81 | 15.97 | +0.57% | 0.72 | 1.84% |
| 2025-11-27 | 15.73 | 16.16 | 15.68 | 15.88 | +0.44% | 1.22 | 3.08% |
| 2025-11-26 | 15.58 | 16.40 | 15.52 | 15.81 | +1.48% | 1.73 | 4.39% |
| 2025-11-25 | 15.51 | 15.70 | 15.33 | 15.58 | +1.37% | 0.66 | 1.70% |
| 2025-11-24 | 15.25 | 15.45 | 15.09 | 15.37 | +2.33% | 0.68 | 1.80% |
| 2025-11-21 | 15.42 | 15.66 | 15.00 | 15.02 | -4.09% | 0.87 | 2.31% |