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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 67.88 | 73.80 | 65.88 | 65.91 | -1.93% | 21.85 | 17.49% |
| 2025-12-16 | 58.01 | 67.21 | 58.01 | 67.21 | +20.00% | 16.27 | 14.33% |
| 2025-12-15 | 55.15 | 57.80 | 53.00 | 56.01 | +4.50% | 9.76 | 9.74% |
| 2025-12-12 | 51.45 | 55.82 | 51.00 | 53.60 | +4.10% | 8.11 | 8.40% |
| 2025-12-11 | 53.54 | 53.96 | 51.30 | 51.49 | -4.44% | 6.05 | 6.46% |
| 2025-12-10 | 53.86 | 55.80 | 52.83 | 53.88 | -2.04% | 7.16 | 7.38% |
| 2025-12-09 | 55.10 | 58.74 | 53.88 | 55.00 | -3.10% | 10.63 | 10.53% |
| 2025-12-08 | 55.01 | 59.00 | 54.27 | 56.76 | +4.59% | 12.83 | 12.71% |
| 2025-12-05 | 50.40 | 54.97 | 50.38 | 54.27 | +6.27% | 9.98 | 10.43% |
| 2025-12-04 | 51.00 | 52.55 | 50.39 | 51.07 | -4.47% | 7.42 | 8.06% |
| 2025-12-03 | 51.50 | 56.78 | 49.50 | 53.46 | +0.04% | 11.90 | 12.59% |
| 2025-12-02 | 48.68 | 54.37 | 48.10 | 53.44 | +6.71% | 11.63 | 12.41% |
| 2025-12-01 | 50.25 | 52.41 | 49.85 | 50.08 | -1.42% | 8.26 | 9.02% |
| 2025-11-28 | 49.51 | 52.25 | 49.15 | 50.80 | +2.25% | 10.90 | 12.02% |
| 2025-11-27 | 52.00 | 52.49 | 49.68 | 49.68 | -6.88% | 11.46 | 12.58% |
| 2025-11-26 | 59.61 | 60.00 | 53.28 | 53.35 | -12.83% | 14.51 | 14.62% |
| 2025-11-25 | 58.44 | 64.90 | 57.78 | 61.20 | +4.94% | 19.45 | 17.88% |
| 2025-11-24 | 47.75 | 58.32 | 47.01 | 58.32 | +20.00% | 15.30 | 15.69% |
| 2025-11-21 | 41.61 | 50.44 | 41.45 | 48.60 | +15.63% | 13.18 | 15.15% |
| 2025-11-20 | 42.00 | 42.89 | 41.55 | 42.03 | -1.89% | 2.93 | 3.86% |