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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 67.69 | 71.70 | 67.31 | 68.87 | +1.76% | 5.62 | 4.48% |
| 2026-02-12 | 68.04 | 68.75 | 67.16 | 67.68 | -0.63% | 2.98 | 2.43% |
| 2026-02-11 | 69.47 | 70.56 | 68.00 | 68.11 | -2.44% | 3.91 | 3.15% |
| 2026-02-10 | 69.55 | 70.86 | 66.76 | 69.81 | +0.14% | 5.34 | 4.29% |
| 2026-02-09 | 70.47 | 71.13 | 68.50 | 69.71 | +0.88% | 4.41 | 3.51% |
| 2026-02-06 | 68.70 | 71.55 | 68.18 | 69.10 | -0.95% | 4.09 | 3.25% |
| 2026-02-05 | 70.01 | 72.70 | 69.50 | 69.76 | -2.83% | 4.88 | 3.84% |
| 2026-02-04 | 72.36 | 75.17 | 70.70 | 71.79 | -1.01% | 7.41 | 5.65% |
| 2026-02-03 | 69.67 | 72.98 | 68.30 | 72.52 | +5.53% | 8.40 | 6.53% |
| 2026-02-02 | 70.31 | 72.99 | 68.72 | 68.72 | -0.39% | 5.68 | 4.47% |
| 2026-01-30 | 67.55 | 70.32 | 67.55 | 68.99 | +1.16% | 5.46 | 4.40% |
| 2026-01-29 | 68.68 | 70.75 | 67.13 | 68.20 | -1.59% | 5.11 | 4.11% |
| 2026-01-28 | 72.00 | 72.25 | 68.58 | 69.30 | -2.49% | 5.75 | 4.58% |
| 2026-01-27 | 67.68 | 71.93 | 67.68 | 71.07 | +3.75% | 6.85 | 5.43% |
| 2026-01-26 | 75.13 | 75.13 | 68.29 | 68.50 | -10.02% | 9.18 | 7.18% |
| 2026-01-23 | 70.31 | 78.77 | 70.30 | 76.13 | +8.71% | 13.64 | 10.04% |
| 2026-01-22 | 68.50 | 70.85 | 68.12 | 70.03 | +2.83% | 6.00 | 4.77% |
| 2026-01-21 | 69.57 | 70.24 | 68.01 | 68.10 | -2.38% | 5.35 | 4.32% |
| 2026-01-20 | 74.14 | 75.60 | 68.68 | 69.76 | -6.26% | 8.32 | 6.54% |
| 2026-01-19 | 73.03 | 75.83 | 72.70 | 74.42 | +1.03% | 6.12 | 4.56% |