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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 63.20 | 64.78 | 62.34 | 63.13 | -1.27% | 3.96 | 3.47% |
| 2026-04-20 | 62.45 | 64.46 | 61.81 | 63.94 | +2.90% | 4.89 | 4.28% |
| 2026-04-17 | 60.75 | 62.66 | 60.08 | 62.14 | +1.85% | 2.77 | 2.50% |
| 2026-04-16 | 61.04 | 62.00 | 59.84 | 61.01 | -0.03% | 2.35 | 2.16% |
| 2026-04-15 | 62.30 | 63.37 | 60.77 | 61.03 | -1.21% | 3.70 | 3.30% |
| 2026-04-14 | 60.21 | 61.85 | 59.41 | 61.78 | +3.45% | 3.67 | 3.36% |
| 2026-04-13 | 59.94 | 60.49 | 59.14 | 59.72 | -0.68% | 2.20 | 2.04% |
| 2026-04-10 | 60.76 | 62.07 | 60.09 | 60.13 | -0.50% | 3.35 | 3.05% |
| 2026-04-09 | 59.18 | 60.96 | 58.70 | 60.43 | +1.22% | 2.87 | 2.66% |
| 2026-04-08 | 58.01 | 59.79 | 57.90 | 59.70 | +5.29% | 2.24 | 2.11% |
| 2026-04-07 | 57.24 | 57.50 | 56.35 | 56.70 | -0.32% | 1.36 | 1.33% |
| 2026-04-03 | 58.51 | 58.75 | 56.60 | 56.88 | -1.88% | 1.41 | 1.37% |
| 2026-04-02 | 59.01 | 60.18 | 57.52 | 57.97 | -1.78% | 1.92 | 1.82% |
| 2026-04-01 | 60.70 | 61.80 | 58.42 | 59.02 | -0.91% | 2.30 | 2.15% |
| 2026-03-31 | 59.46 | 61.90 | 59.18 | 59.56 | -0.28% | 2.74 | 2.51% |
| 2026-03-30 | 57.10 | 60.20 | 57.10 | 59.73 | +2.33% | 2.47 | 2.32% |
| 2026-03-27 | 58.15 | 58.87 | 57.21 | 58.37 | -1.92% | 2.61 | 2.49% |
| 2026-03-26 | 59.47 | 60.09 | 58.09 | 59.51 | +0.08% | 2.26 | 2.12% |
| 2026-03-25 | 58.63 | 59.78 | 58.63 | 59.46 | +1.47% | 1.75 | 1.64% |
| 2026-03-24 | 57.21 | 58.68 | 56.63 | 58.60 | +4.46% | 2.38 | 2.30% |