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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 38.65 | 38.99 | 37.95 | 38.21 | -2.23% | 1.83 | 2.64% |
| 2025-10-21 | 36.80 | 39.61 | 36.80 | 39.08 | +8.11% | 3.02 | 4.34% |
| 2025-10-20 | 35.90 | 36.79 | 35.84 | 36.15 | +1.03% | 0.56 | 0.86% |
| 2025-10-17 | 36.91 | 37.49 | 35.69 | 35.78 | -3.01% | 0.70 | 1.06% |
| 2025-10-16 | 37.62 | 37.80 | 36.87 | 36.89 | -1.97% | 0.65 | 0.97% |
| 2025-10-15 | 37.46 | 37.85 | 36.78 | 37.63 | -0.24% | 0.86 | 1.28% |
| 2025-10-14 | 37.40 | 38.06 | 37.09 | 37.72 | +0.99% | 1.15 | 1.69% |
| 2025-10-13 | 36.00 | 37.76 | 35.40 | 37.35 | +1.11% | 0.98 | 1.48% |
| 2025-10-10 | 36.40 | 37.20 | 36.15 | 36.94 | +0.93% | 0.78 | 1.18% |
| 2025-10-09 | 36.28 | 36.79 | 36.00 | 36.60 | +1.10% | 0.59 | 0.90% |
| 2025-09-30 | 36.20 | 36.58 | 36.06 | 36.20 | +0.25% | 0.48 | 0.74% |
| 2025-09-29 | 36.16 | 36.52 | 35.50 | 36.11 | -0.74% | 0.52 | 0.80% |
| 2025-09-26 | 36.40 | 37.11 | 36.25 | 36.38 | -0.49% | 0.66 | 1.01% |
| 2025-09-25 | 37.02 | 37.26 | 36.56 | 36.56 | -1.77% | 0.57 | 0.86% |
| 2025-09-24 | 36.46 | 37.27 | 36.36 | 37.22 | +1.53% | 0.67 | 1.00% |
| 2025-09-23 | 37.25 | 37.29 | 35.70 | 36.66 | -1.45% | 0.81 | 1.25% |
| 2025-09-22 | 36.98 | 38.19 | 36.66 | 37.20 | +0.30% | 0.67 | 1.00% |
| 2025-09-19 | 37.34 | 38.19 | 36.95 | 37.09 | -1.41% | 0.73 | 1.08% |
| 2025-09-18 | 38.19 | 38.45 | 36.91 | 37.62 | -0.37% | 1.02 | 1.50% |
| 2025-09-17 | 37.60 | 38.46 | 37.50 | 37.76 | +0.48% | 0.73 | 1.07% |