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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 15.77 | 16.11 | 15.60 | 15.66 | +0.06% | 0.96 | 2.45% |
| 2025-11-19 | 15.92 | 16.02 | 15.56 | 15.65 | -1.76% | 0.74 | 1.91% |
| 2025-11-18 | 16.21 | 16.29 | 15.81 | 15.93 | -2.27% | 1.04 | 2.63% |
| 2025-11-17 | 16.40 | 16.45 | 16.23 | 16.30 | +0.49% | 0.68 | 1.68% |
| 2025-11-14 | 16.34 | 16.37 | 16.16 | 16.22 | -0.73% | 0.56 | 1.39% |
| 2025-11-13 | 16.36 | 16.41 | 16.20 | 16.34 | -0.12% | 0.61 | 1.52% |
| 2025-11-12 | 16.32 | 16.45 | 16.18 | 16.36 | -0.37% | 0.65 | 1.62% |
| 2025-11-11 | 16.70 | 16.80 | 16.36 | 16.42 | -1.74% | 0.90 | 2.20% |
| 2025-11-10 | 16.82 | 16.98 | 16.55 | 16.71 | -0.54% | 1.04 | 2.51% |
| 2025-11-07 | 16.82 | 16.98 | 16.73 | 16.80 | -1.18% | 0.62 | 1.49% |
| 2025-11-06 | 16.90 | 17.07 | 16.77 | 17.00 | +0.41% | 0.67 | 1.60% |
| 2025-11-05 | 16.68 | 16.98 | 16.68 | 16.93 | 0.00% | 0.58 | 1.39% |
| 2025-11-04 | 17.12 | 17.12 | 16.83 | 16.93 | -1.28% | 0.71 | 1.70% |
| 2025-11-03 | 17.01 | 17.22 | 16.91 | 17.15 | +0.29% | 0.88 | 2.08% |
| 2025-10-31 | 17.08 | 17.24 | 16.98 | 17.10 | +0.12% | 0.94 | 2.22% |
| 2025-10-30 | 17.40 | 17.40 | 17.05 | 17.08 | -1.95% | 1.24 | 2.93% |
| 2025-10-29 | 17.32 | 17.52 | 17.28 | 17.42 | +0.29% | 1.24 | 2.87% |
| 2025-10-28 | 17.25 | 17.47 | 17.19 | 17.37 | +0.06% | 0.95 | 2.21% |
| 2025-10-27 | 17.38 | 17.49 | 17.14 | 17.36 | +0.06% | 1.36 | 3.19% |
| 2025-10-24 | 17.02 | 17.42 | 17.00 | 17.35 | +2.18% | 1.47 | 3.43% |