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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.95 | 32.39 | 31.88 | 32.39 | +1.28% | 0.37 | 0.64% |
| 2025-05-23 | 32.13 | 32.88 | 31.93 | 31.98 | -0.62% | 0.59 | 1.01% |
| 2025-05-22 | 32.06 | 32.72 | 31.83 | 32.18 | -0.12% | 0.50 | 0.85% |
| 2025-05-21 | 32.65 | 32.65 | 31.98 | 32.22 | -1.40% | 0.41 | 0.70% |
| 2025-05-20 | 32.61 | 32.92 | 32.44 | 32.68 | -0.27% | 0.46 | 0.79% |
| 2025-05-19 | 32.32 | 32.86 | 31.93 | 32.77 | +1.02% | 0.52 | 0.89% |
| 2025-05-16 | 32.41 | 33.25 | 32.26 | 32.44 | +0.03% | 0.60 | 1.02% |
| 2025-05-15 | 32.74 | 33.01 | 32.31 | 32.43 | -1.63% | 0.49 | 0.83% |
| 2025-05-14 | 33.49 | 33.69 | 32.73 | 32.97 | -1.46% | 0.76 | 1.28% |
| 2025-05-13 | 34.33 | 34.71 | 33.40 | 33.46 | -2.84% | 1.39 | 2.27% |
| 2025-05-12 | 32.27 | 36.11 | 31.82 | 34.44 | +6.28% | 2.48 | 4.00% |
| 2025-05-09 | 32.71 | 33.02 | 32.02 | 32.40 | -0.15% | 1.01 | 1.73% |
| 2025-05-08 | 31.32 | 32.54 | 31.25 | 32.45 | +3.27% | 0.92 | 1.58% |
| 2025-05-07 | 31.30 | 32.00 | 30.97 | 31.43 | +1.98% | 1.00 | 1.76% |
| 2025-05-06 | 30.04 | 30.84 | 30.04 | 30.82 | +2.63% | 0.42 | 0.76% |