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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 40.00 | 43.47 | 39.91 | 42.84 | +6.07% | 4.63 | 6.09% |
| 2025-11-18 | 39.39 | 40.93 | 38.75 | 40.39 | +1.69% | 1.66 | 2.32% |
| 2025-11-17 | 40.04 | 40.86 | 39.58 | 39.72 | +1.02% | 1.56 | 2.16% |
| 2025-11-14 | 39.22 | 40.44 | 38.90 | 39.32 | 0.00% | 0.98 | 1.37% |
| 2025-11-13 | 38.98 | 39.75 | 38.93 | 39.32 | +0.33% | 0.78 | 1.10% |
| 2025-11-12 | 38.99 | 39.39 | 38.51 | 39.19 | +0.03% | 0.78 | 1.11% |
| 2025-11-11 | 39.70 | 39.86 | 38.93 | 39.18 | -0.99% | 0.73 | 1.03% |
| 2025-11-10 | 39.88 | 40.22 | 39.25 | 39.57 | -0.75% | 0.97 | 1.36% |
| 2025-11-07 | 40.22 | 41.10 | 39.79 | 39.87 | -1.31% | 1.41 | 1.95% |
| 2025-11-06 | 41.20 | 41.31 | 40.32 | 40.40 | -2.06% | 1.14 | 1.57% |
| 2025-11-05 | 40.23 | 41.48 | 40.15 | 41.25 | +0.24% | 1.77 | 2.41% |
| 2025-11-04 | 40.63 | 41.50 | 40.41 | 41.15 | +0.66% | 1.84 | 2.50% |
| 2025-11-03 | 38.96 | 41.27 | 38.72 | 40.88 | +4.37% | 2.06 | 2.83% |
| 2025-10-31 | 39.86 | 40.20 | 39.10 | 39.17 | -1.33% | 1.31 | 1.83% |
| 2025-10-30 | 39.60 | 40.46 | 39.26 | 39.70 | +0.28% | 1.81 | 2.52% |
| 2025-10-29 | 39.85 | 40.55 | 39.33 | 39.59 | -0.48% | 1.98 | 2.76% |
| 2025-10-28 | 38.60 | 39.86 | 38.38 | 39.78 | +2.42% | 2.03 | 2.87% |
| 2025-10-27 | 38.46 | 39.02 | 37.98 | 38.84 | +1.01% | 1.46 | 2.11% |
| 2025-10-24 | 38.91 | 39.25 | 38.20 | 38.45 | -0.08% | 1.45 | 2.09% |
| 2025-10-23 | 38.01 | 38.48 | 37.33 | 38.48 | +0.71% | 1.19 | 1.74% |