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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.87 | 17.02 | 16.65 | 16.98 | +0.30% | 0.81 | 1.96% |
| 2025-10-22 | 16.76 | 17.08 | 16.71 | 16.93 | +0.47% | 1.18 | 2.83% |
| 2025-10-21 | 16.89 | 17.00 | 16.62 | 16.85 | +3.63% | 1.92 | 4.62% |
| 2025-10-20 | 16.17 | 16.40 | 16.16 | 16.26 | +1.43% | 0.75 | 1.85% |
| 2025-10-17 | 16.50 | 16.59 | 16.02 | 16.03 | -2.85% | 1.01 | 2.51% |
| 2025-10-16 | 16.81 | 16.81 | 16.50 | 16.50 | -1.67% | 0.84 | 2.03% |
| 2025-10-15 | 16.66 | 16.80 | 16.41 | 16.78 | +0.72% | 0.97 | 2.35% |
| 2025-10-14 | 17.05 | 17.19 | 16.62 | 16.66 | -2.29% | 1.40 | 3.35% |
| 2025-10-13 | 16.20 | 17.12 | 16.08 | 17.05 | -0.23% | 1.59 | 3.86% |
| 2025-10-10 | 17.16 | 17.16 | 16.68 | 17.09 | -0.29% | 2.31 | 5.52% |
| 2025-10-09 | 17.48 | 18.05 | 17.01 | 17.14 | +0.82% | 2.66 | 6.20% |
| 2025-09-30 | 17.35 | 17.50 | 16.92 | 17.00 | -2.02% | 2.68 | 6.33% |
| 2025-09-29 | 17.88 | 18.15 | 17.26 | 17.35 | -2.86% | 2.50 | 5.77% |
| 2025-09-26 | 18.55 | 18.55 | 17.75 | 17.86 | -3.88% | 2.82 | 6.35% |
| 2025-09-25 | 18.41 | 18.85 | 18.38 | 18.58 | +0.54% | 3.03 | 6.60% |
| 2025-09-24 | 18.42 | 18.78 | 18.33 | 18.48 | -0.65% | 3.41 | 7.45% |
| 2025-09-23 | 17.66 | 18.68 | 17.50 | 18.60 | +2.09% | 5.45 | 12.14% |
| 2025-09-22 | 17.78 | 18.33 | 17.78 | 18.22 | +2.36% | 2.28 | 5.11% |
| 2025-09-19 | 17.85 | 18.21 | 17.63 | 17.80 | -0.89% | 2.46 | 5.58% |
| 2025-09-18 | 18.35 | 18.64 | 17.74 | 17.96 | -2.13% | 3.71 | 8.19% |