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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 37.32 | 37.67 | 37.07 | 37.58 | +0.11% | 0.53 | 0.78% |
| 2025-09-15 | 37.40 | 37.96 | 37.20 | 37.54 | +0.35% | 0.62 | 0.92% |
| 2025-09-12 | 37.56 | 37.98 | 37.16 | 37.41 | 0.00% | 0.70 | 1.03% |
| 2025-09-11 | 36.48 | 37.47 | 35.88 | 37.41 | +2.58% | 0.80 | 1.19% |
| 2025-09-10 | 36.50 | 36.89 | 36.36 | 36.47 | -0.19% | 0.49 | 0.74% |
| 2025-09-09 | 37.20 | 37.72 | 36.37 | 36.54 | -2.56% | 0.89 | 1.34% |
| 2025-09-08 | 37.21 | 37.90 | 36.85 | 37.50 | +3.36% | 1.26 | 1.87% |
| 2025-09-05 | 35.91 | 36.35 | 35.50 | 36.28 | +1.14% | 0.71 | 1.09% |
| 2025-09-04 | 36.52 | 36.86 | 35.19 | 35.87 | -1.65% | 0.89 | 1.37% |
| 2025-09-03 | 38.40 | 38.55 | 36.32 | 36.47 | -4.80% | 1.25 | 1.86% |
| 2025-09-02 | 39.62 | 39.80 | 37.73 | 38.31 | -2.99% | 1.19 | 1.73% |
| 2025-09-01 | 39.81 | 39.83 | 39.05 | 39.49 | -0.20% | 0.90 | 1.26% |
| 2025-08-29 | 39.29 | 40.10 | 39.09 | 39.57 | -0.33% | 1.12 | 1.57% |
| 2025-08-28 | 38.93 | 39.93 | 38.26 | 39.70 | +2.27% | 1.63 | 2.31% |
| 2025-08-27 | 40.80 | 41.16 | 38.82 | 38.82 | -4.48% | 2.09 | 2.90% |
| 2025-08-26 | 41.27 | 41.30 | 40.54 | 40.64 | -1.36% | 1.37 | 1.85% |
| 2025-08-25 | 40.59 | 41.59 | 40.59 | 41.20 | +1.55% | 1.81 | 2.45% |
| 2025-08-22 | 39.98 | 40.80 | 39.85 | 40.57 | +1.32% | 1.20 | 1.66% |
| 2025-08-21 | 40.68 | 40.83 | 39.78 | 40.04 | -1.55% | 1.10 | 1.52% |
| 2025-08-20 | 40.25 | 40.70 | 39.65 | 40.67 | -0.17% | 1.53 | 2.12% |