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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 41.60 | 41.99 | 40.61 | 40.74 | -2.51% | 1.59 | 2.15% |
| 2025-08-18 | 40.60 | 42.24 | 40.60 | 41.79 | +2.93% | 1.84 | 2.45% |
| 2025-08-15 | 40.23 | 40.96 | 40.16 | 40.60 | +0.87% | 1.32 | 1.81% |
| 2025-08-14 | 41.91 | 42.00 | 40.20 | 40.25 | -3.94% | 2.08 | 2.83% |
| 2025-08-13 | 41.71 | 42.77 | 41.50 | 41.90 | -0.14% | 1.92 | 2.54% |
| 2025-08-12 | 42.50 | 43.60 | 41.20 | 41.96 | -1.41% | 2.55 | 3.36% |
| 2025-08-11 | 43.32 | 44.54 | 42.47 | 42.56 | -2.96% | 3.23 | 4.16% |
| 2025-08-08 | 41.34 | 45.88 | 41.10 | 43.86 | +6.07% | 4.78 | 6.03% |
| 2025-08-07 | 41.51 | 41.95 | 40.80 | 41.35 | -1.03% | 1.84 | 2.49% |
| 2025-08-06 | 40.60 | 42.29 | 40.29 | 41.78 | +2.45% | 2.58 | 3.43% |
| 2025-08-05 | 40.01 | 41.22 | 40.01 | 40.78 | +1.95% | 2.14 | 2.92% |
| 2025-08-04 | 38.33 | 40.07 | 38.18 | 40.00 | +3.47% | 1.89 | 2.65% |
| 2025-08-01 | 38.51 | 39.58 | 37.72 | 38.66 | -0.49% | 1.53 | 2.19% |
| 2025-07-31 | 39.27 | 39.87 | 38.60 | 38.85 | -2.26% | 1.72 | 2.44% |
| 2025-07-30 | 39.46 | 40.56 | 39.21 | 39.75 | +0.25% | 1.84 | 2.56% |
| 2025-07-29 | 38.72 | 39.99 | 38.63 | 39.65 | +1.88% | 1.93 | 2.71% |
| 2025-07-28 | 38.64 | 39.13 | 38.38 | 38.92 | +0.41% | 1.19 | 1.71% |
| 2025-07-25 | 38.12 | 39.10 | 37.71 | 38.76 | +1.68% | 1.50 | 2.17% |
| 2025-07-24 | 37.89 | 38.48 | 37.80 | 38.12 | +0.32% | 0.96 | 1.39% |
| 2025-07-23 | 38.64 | 38.64 | 37.57 | 38.00 | -1.81% | 1.50 | 2.20% |