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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 34.31 | 34.99 | 33.77 | 34.36 | -1.41% | 1.16 | 1.87% |
| 2025-06-23 | 34.42 | 34.95 | 34.23 | 34.85 | +0.09% | 0.76 | 1.22% |
| 2025-06-20 | 35.32 | 36.00 | 34.63 | 34.82 | -2.19% | 1.34 | 2.11% |
| 2025-06-19 | 34.65 | 35.80 | 33.50 | 35.60 | +2.06% | 1.59 | 2.54% |
| 2025-06-18 | 34.83 | 35.46 | 34.27 | 34.88 | -0.85% | 1.09 | 1.73% |
| 2025-06-17 | 34.86 | 35.22 | 34.33 | 35.18 | +0.95% | 0.91 | 1.45% |
| 2025-06-16 | 35.30 | 35.60 | 34.32 | 34.85 | +1.01% | 1.28 | 2.04% |
| 2025-06-13 | 33.47 | 34.90 | 33.46 | 34.50 | +3.14% | 1.63 | 2.65% |
| 2025-06-12 | 33.43 | 33.76 | 33.10 | 33.45 | 0.00% | 0.50 | 0.82% |
| 2025-06-11 | 33.27 | 33.90 | 33.15 | 33.45 | +0.21% | 0.44 | 0.73% |
| 2025-06-10 | 33.81 | 34.49 | 33.30 | 33.38 | -1.53% | 0.85 | 1.40% |
| 2025-06-09 | 33.83 | 34.08 | 33.48 | 33.90 | +0.50% | 0.71 | 1.17% |
| 2025-06-06 | 33.32 | 34.11 | 32.94 | 33.73 | +1.02% | 0.96 | 1.60% |
| 2025-06-05 | 33.23 | 33.39 | 32.74 | 33.39 | -0.33% | 0.59 | 0.98% |
| 2025-06-04 | 33.03 | 33.73 | 32.78 | 33.50 | +2.63% | 1.13 | 1.88% |
| 2025-06-03 | 32.38 | 33.19 | 32.38 | 32.64 | +0.43% | 0.64 | 1.08% |
| 2025-05-30 | 32.68 | 32.93 | 32.13 | 32.50 | -0.34% | 0.58 | 0.98% |
| 2025-05-29 | 31.97 | 32.65 | 31.97 | 32.61 | +1.33% | 0.42 | 0.72% |
| 2025-05-28 | 32.43 | 32.73 | 32.13 | 32.18 | +0.25% | 0.48 | 0.81% |
| 2025-05-27 | 32.37 | 32.37 | 31.93 | 32.10 | -0.89% | 0.32 | 0.55% |