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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.70 | 39.61 | 33.14 | 36.87 | +11.69% | 14.29 | 32.21% |
| 2025-08-18 | 31.50 | 33.01 | 31.31 | 33.01 | +4.59% | 4.68 | 11.99% |
| 2025-08-15 | 30.69 | 31.66 | 30.60 | 31.56 | +2.40% | 2.28 | 6.01% |
| 2025-08-14 | 31.64 | 31.94 | 30.79 | 30.82 | -3.75% | 2.89 | 7.65% |
| 2025-08-13 | 31.80 | 32.19 | 31.65 | 32.02 | +0.19% | 2.89 | 7.53% |
| 2025-08-12 | 32.38 | 32.72 | 31.56 | 31.96 | -4.71% | 4.29 | 11.10% |
| 2025-08-11 | 33.68 | 34.60 | 32.71 | 33.54 | +3.20% | 5.46 | 13.50% |
| 2025-08-08 | 31.72 | 33.64 | 31.70 | 32.50 | -0.55% | 5.92 | 14.98% |
| 2025-08-07 | 30.55 | 34.80 | 29.57 | 32.68 | +7.85% | 7.78 | 20.15% |
| 2025-08-06 | 30.20 | 30.58 | 29.70 | 30.30 | +0.20% | 2.69 | 7.40% |
| 2025-08-05 | 31.08 | 31.20 | 30.03 | 30.24 | -1.98% | 2.51 | 6.85% |
| 2025-08-04 | 30.42 | 30.95 | 30.06 | 30.85 | -0.42% | 2.66 | 7.24% |
| 2025-08-01 | 31.18 | 31.87 | 30.89 | 30.98 | +1.08% | 3.83 | 10.15% |
| 2025-07-31 | 30.95 | 31.28 | 30.53 | 30.65 | -1.95% | 2.53 | 6.81% |
| 2025-07-30 | 32.30 | 32.50 | 30.70 | 31.26 | -1.51% | 3.69 | 9.79% |
| 2025-07-29 | 32.62 | 33.15 | 31.40 | 31.74 | -4.37% | 5.14 | 13.36% |
| 2025-07-28 | 32.24 | 33.40 | 32.24 | 33.19 | +0.48% | 4.75 | 11.92% |
| 2025-07-25 | 34.09 | 34.31 | 32.58 | 33.03 | -6.14% | 7.60 | 18.99% |
| 2025-07-24 | 33.01 | 37.00 | 32.68 | 35.19 | +2.03% | 11.27 | 26.51% |
| 2025-07-23 | 32.14 | 35.00 | 31.10 | 34.49 | +6.65% | 9.84 | 24.12% |