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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 75.92 | 76.50 | 73.60 | 73.66 | -1.50% | 7.12 | 5.29% |
| 2026-01-15 | 79.95 | 79.95 | 73.70 | 74.78 | -11.31% | 11.83 | 8.68% |
| 2026-01-14 | 82.72 | 89.45 | 81.60 | 84.32 | +1.15% | 15.17 | 9.95% |
| 2026-01-13 | 91.00 | 92.38 | 80.00 | 83.36 | -12.25% | 16.07 | 10.55% |
| 2026-01-12 | 89.22 | 98.76 | 87.55 | 95.00 | +8.63% | 22.08 | 13.22% |
| 2026-01-09 | 86.88 | 93.97 | 83.91 | 87.45 | -2.79% | 20.43 | 12.87% |
| 2026-01-08 | 83.02 | 91.99 | 81.81 | 89.96 | +6.71% | 20.84 | 13.31% |
| 2026-01-07 | 84.12 | 86.75 | 83.58 | 84.30 | -1.30% | 13.32 | 8.71% |
| 2026-01-06 | 86.32 | 87.87 | 82.01 | 85.41 | -1.07% | 19.43 | 12.72% |
| 2026-01-05 | 88.99 | 92.99 | 81.00 | 86.33 | +6.98% | 26.58 | 17.38% |
| 2025-12-31 | 68.01 | 80.70 | 67.51 | 80.70 | +20.00% | 18.96 | 14.27% |
| 2025-12-30 | 68.88 | 70.28 | 66.60 | 67.25 | -5.61% | 10.87 | 8.87% |
| 2025-12-29 | 73.00 | 74.33 | 71.21 | 71.25 | -7.14% | 13.48 | 10.35% |
| 2025-12-26 | 71.00 | 80.00 | 70.00 | 76.73 | +7.27% | 19.37 | 14.43% |
| 2025-12-25 | 68.33 | 73.22 | 68.30 | 71.53 | +2.19% | 15.67 | 12.35% |
| 2025-12-24 | 66.23 | 71.97 | 65.06 | 70.00 | +3.35% | 15.76 | 12.60% |
| 2025-12-23 | 75.34 | 76.00 | 67.16 | 67.73 | -12.23% | 18.59 | 14.78% |
| 2025-12-22 | 76.35 | 83.83 | 74.88 | 77.17 | +3.10% | 23.04 | 16.25% |
| 2025-12-19 | 67.02 | 76.88 | 65.66 | 74.85 | +11.73% | 20.35 | 15.93% |
| 2025-12-18 | 66.50 | 71.18 | 64.33 | 66.99 | +1.64% | 17.24 | 14.25% |