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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.39 | 59.29 | 55.69 | 56.10 | -5.49% | 2.55 | 2.46% |
| 2026-03-20 | 61.34 | 61.66 | 59.36 | 59.36 | -2.59% | 1.84 | 1.69% |
| 2026-03-19 | 61.73 | 63.00 | 60.51 | 60.94 | -2.54% | 2.20 | 1.99% |
| 2026-03-18 | 60.37 | 62.54 | 60.21 | 62.53 | +3.94% | 2.68 | 2.41% |
| 2026-03-17 | 61.89 | 62.47 | 60.01 | 60.16 | -2.65% | 2.06 | 1.86% |
| 2026-03-16 | 61.59 | 62.23 | 60.66 | 61.80 | +1.54% | 2.11 | 1.91% |
| 2026-03-13 | 62.00 | 62.55 | 60.81 | 60.86 | -2.53% | 2.33 | 2.11% |
| 2026-03-12 | 64.00 | 64.00 | 61.72 | 62.44 | -2.42% | 3.04 | 2.70% |
| 2026-03-11 | 66.00 | 66.72 | 63.89 | 63.99 | -3.07% | 3.14 | 2.69% |
| 2026-03-10 | 65.04 | 66.99 | 64.73 | 66.02 | +2.60% | 2.93 | 2.46% |
| 2026-03-09 | 65.72 | 65.72 | 62.75 | 64.35 | -3.67% | 3.59 | 3.12% |
| 2026-03-06 | 65.50 | 68.25 | 65.35 | 66.80 | +0.65% | 2.86 | 2.38% |
| 2026-03-05 | 68.00 | 68.56 | 64.95 | 66.37 | -0.85% | 3.74 | 3.12% |
| 2026-03-04 | 66.00 | 69.45 | 63.88 | 66.94 | -2.38% | 3.58 | 2.97% |
| 2026-03-03 | 73.00 | 73.70 | 68.25 | 68.57 | -9.35% | 6.88 | 5.38% |
| 2026-03-02 | 71.42 | 75.65 | 69.80 | 75.64 | +7.05% | 10.31 | 7.78% |
| 2026-02-27 | 69.69 | 72.00 | 69.16 | 70.66 | +0.50% | 5.63 | 4.42% |
| 2026-02-26 | 70.30 | 71.29 | 69.51 | 70.31 | -0.58% | 4.43 | 3.49% |
| 2026-02-25 | 68.50 | 71.30 | 67.40 | 70.72 | +2.23% | 4.96 | 3.93% |
| 2026-02-24 | 67.58 | 70.69 | 66.90 | 69.18 | +0.45% | 3.89 | 3.14% |