久吾高科 sz.300631
27.25
+2.37%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.88 | 27.36 | 26.51 | 27.25 | +2.37% | 0.74 | 2.25% |
| 2026-05-21 | 28.19 | 28.65 | 26.49 | 26.62 | -4.79% | 1.19 | 3.53% |
| 2026-05-20 | 27.60 | 27.99 | 27.04 | 27.96 | +0.65% | 1.08 | 3.21% |
| 2026-05-19 | 29.00 | 29.04 | 27.66 | 27.78 | -3.84% | 1.50 | 4.41% |
| 2026-05-18 | 28.88 | 29.10 | 28.50 | 28.89 | -0.76% | 0.98 | 2.79% |
| 2026-05-15 | 29.56 | 29.90 | 28.85 | 29.11 | -1.52% | 1.10 | 3.12% |
| 2026-05-14 | 30.28 | 30.40 | 29.56 | 29.56 | -2.15% | 1.00 | 2.76% |
| 2026-05-13 | 29.69 | 30.38 | 29.45 | 30.21 | +0.94% | 1.19 | 3.29% |
| 2026-05-12 | 30.84 | 30.84 | 29.76 | 29.93 | -2.86% | 1.24 | 3.40% |
| 2026-05-11 | 30.70 | 31.25 | 30.16 | 30.81 | +0.26% | 1.96 | 5.27% |
| 2026-05-08 | 31.42 | 32.42 | 30.63 | 30.73 | -2.66% | 2.63 | 6.97% |
| 2026-05-07 | 30.93 | 32.58 | 30.93 | 31.57 | +2.30% | 4.38 | 11.38% |
| 2026-05-06 | 29.60 | 31.87 | 29.60 | 30.86 | +9.24% | 5.30 | 14.15% |
| 2026-04-30 | 27.84 | 28.25 | 27.50 | 28.25 | +1.44% | 0.89 | 2.66% |
| 2026-04-29 | 26.75 | 27.99 | 26.50 | 27.85 | +3.76% | 1.14 | 3.41% |
| 2026-04-28 | 27.20 | 27.34 | 26.73 | 26.84 | -1.32% | 0.55 | 1.70% |
| 2026-04-27 | 27.00 | 27.39 | 26.63 | 27.20 | -0.55% | 0.84 | 2.57% |
| 2026-04-24 | 26.33 | 27.50 | 26.20 | 27.35 | +3.60% | 1.12 | 3.42% |
| 2026-04-23 | 27.38 | 27.45 | 26.08 | 26.40 | -4.03% | 1.14 | 3.56% |
| 2026-04-22 | 27.34 | 27.59 | 27.25 | 27.51 | +0.18% | 0.52 | 1.58% |