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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 18.33 | 18.71 | 18.25 | 18.35 | -0.05% | 3.18 | 6.95% |
| 2025-09-16 | 18.04 | 18.48 | 17.84 | 18.36 | +1.60% | 2.78 | 6.18% |
| 2025-09-15 | 17.98 | 18.73 | 17.80 | 18.07 | +0.56% | 3.97 | 8.82% |
| 2025-09-12 | 18.18 | 18.32 | 17.90 | 17.97 | -0.83% | 2.07 | 4.63% |
| 2025-09-11 | 17.66 | 18.33 | 17.39 | 18.12 | +3.19% | 2.40 | 5.42% |
| 2025-09-10 | 17.69 | 17.93 | 17.50 | 17.56 | -0.73% | 1.52 | 3.47% |
| 2025-09-09 | 18.28 | 18.40 | 17.66 | 17.69 | -3.49% | 2.24 | 5.06% |
| 2025-09-08 | 18.35 | 18.58 | 17.95 | 18.33 | -0.76% | 2.51 | 5.57% |
| 2025-09-05 | 18.11 | 18.47 | 17.90 | 18.47 | +2.61% | 2.31 | 5.14% |
| 2025-09-04 | 18.92 | 19.11 | 17.70 | 18.00 | -3.64% | 3.17 | 6.95% |
| 2025-09-03 | 19.40 | 19.45 | 18.58 | 18.68 | -2.71% | 3.13 | 6.65% |
| 2025-09-02 | 20.01 | 20.05 | 19.09 | 19.20 | -4.33% | 5.01 | 10.45% |
| 2025-09-01 | 19.81 | 20.77 | 19.57 | 20.07 | +1.36% | 6.15 | 12.42% |
| 2025-08-29 | 20.75 | 20.80 | 19.78 | 19.80 | -3.13% | 6.10 | 12.30% |
| 2025-08-28 | 19.60 | 20.94 | 19.60 | 20.44 | +2.82% | 9.89 | 19.62% |
| 2025-08-27 | 19.35 | 20.66 | 19.10 | 19.88 | +3.01% | 11.29 | 22.90% |
| 2025-08-26 | 18.80 | 20.49 | 18.80 | 19.30 | +2.71% | 11.98 | 24.46% |
| 2025-08-25 | 17.85 | 18.92 | 17.83 | 18.79 | +5.80% | 7.93 | 17.47% |
| 2025-08-22 | 17.69 | 17.79 | 17.55 | 17.76 | -0.06% | 3.32 | 7.60% |
| 2025-08-21 | 17.86 | 18.35 | 17.58 | 17.77 | -0.17% | 5.55 | 12.52% |