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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.38 | 39.06 | 38.16 | 38.70 | +0.28% | 1.87 | 2.68% |
| 2025-07-21 | 37.71 | 38.63 | 37.55 | 38.59 | +1.71% | 1.55 | 2.26% |
| 2025-07-18 | 37.50 | 38.20 | 37.26 | 37.94 | +1.17% | 1.63 | 2.40% |
| 2025-07-17 | 36.80 | 37.54 | 36.70 | 37.50 | +1.49% | 1.18 | 1.76% |
| 2025-07-16 | 37.22 | 37.38 | 36.82 | 36.95 | -0.19% | 1.07 | 1.60% |
| 2025-07-15 | 37.99 | 38.15 | 36.93 | 37.02 | -2.63% | 1.75 | 2.61% |
| 2025-07-14 | 38.21 | 38.59 | 37.85 | 38.02 | -1.91% | 1.90 | 2.76% |
| 2025-07-11 | 38.27 | 39.49 | 38.13 | 38.76 | +1.65% | 2.38 | 3.40% |
| 2025-07-10 | 39.14 | 39.19 | 37.53 | 38.13 | -2.58% | 2.21 | 3.21% |
| 2025-07-09 | 40.08 | 40.09 | 38.83 | 39.14 | -2.39% | 2.96 | 4.18% |
| 2025-07-08 | 39.95 | 40.68 | 39.08 | 40.10 | -0.50% | 3.93 | 5.48% |
| 2025-07-07 | 38.60 | 40.98 | 37.92 | 40.30 | +3.33% | 5.66 | 7.90% |
| 2025-07-04 | 40.60 | 42.46 | 39.00 | 39.00 | -9.20% | 7.54 | 10.39% |
| 2025-07-03 | 37.27 | 44.81 | 37.27 | 42.95 | +15.02% | 10.54 | 13.38% |
| 2025-07-02 | 39.01 | 41.00 | 37.18 | 37.34 | -2.99% | 4.84 | 6.84% |
| 2025-07-01 | 37.79 | 39.90 | 37.20 | 38.49 | +1.74% | 2.89 | 4.14% |
| 2025-06-30 | 36.55 | 37.99 | 36.55 | 37.83 | +3.67% | 1.95 | 2.91% |
| 2025-06-27 | 36.65 | 37.24 | 36.34 | 36.49 | -0.90% | 1.65 | 2.49% |
| 2025-06-26 | 35.81 | 39.27 | 35.81 | 36.82 | +1.32% | 2.93 | 4.35% |
| 2025-06-25 | 34.50 | 36.75 | 34.26 | 36.34 | +5.76% | 2.19 | 3.39% |