久之洋 sz.300516
37.60
+1.73%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.66 | 38.06 | 36.96 | 37.60 | +1.73% | 1.30 | 1.37% |
| 2026-05-21 | 38.92 | 39.45 | 36.88 | 36.96 | -4.32% | 1.92 | 1.99% |
| 2026-05-20 | 38.41 | 38.91 | 37.83 | 38.63 | +0.10% | 1.33 | 1.38% |
| 2026-05-19 | 38.34 | 38.95 | 38.08 | 38.59 | -0.10% | 1.41 | 1.46% |
| 2026-05-18 | 38.58 | 39.50 | 38.00 | 38.63 | -0.16% | 1.51 | 1.54% |
| 2026-05-15 | 39.10 | 40.66 | 38.48 | 38.69 | -0.79% | 2.04 | 2.06% |
| 2026-05-14 | 40.86 | 41.66 | 38.95 | 39.00 | -3.58% | 2.46 | 2.44% |
| 2026-05-13 | 40.08 | 41.09 | 39.84 | 40.45 | +1.89% | 2.38 | 2.34% |
| 2026-05-12 | 57.35 | 57.76 | 55.11 | 55.63 | -2.98% | 2.17 | 2.16% |
| 2026-05-11 | 58.60 | 58.98 | 57.00 | 57.34 | -0.28% | 3.11 | 2.99% |
| 2026-05-08 | 54.09 | 58.17 | 53.89 | 57.50 | +5.33% | 3.14 | 3.09% |
| 2026-05-07 | 53.22 | 54.89 | 52.70 | 54.59 | +3.59% | 2.58 | 2.64% |
| 2026-05-06 | 52.00 | 54.70 | 51.82 | 52.70 | +2.53% | 2.66 | 2.77% |
| 2026-04-30 | 50.61 | 51.70 | 50.13 | 51.40 | +2.90% | 2.11 | 2.30% |
| 2026-04-29 | 50.00 | 50.41 | 49.58 | 49.95 | -0.62% | 1.68 | 1.87% |
| 2026-04-28 | 51.27 | 51.79 | 49.87 | 50.26 | -2.62% | 1.90 | 2.10% |
| 2026-04-27 | 52.00 | 52.20 | 50.60 | 51.61 | -1.11% | 2.55 | 2.76% |
| 2026-04-24 | 55.69 | 56.50 | 51.08 | 52.19 | -14.18% | 5.71 | 5.99% |
| 2026-04-23 | 62.31 | 62.98 | 60.22 | 60.81 | -2.39% | 3.19 | 2.89% |
| 2026-04-22 | 62.04 | 62.58 | 61.18 | 62.30 | -1.31% | 3.22 | 2.89% |