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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 32.96 | 33.45 | 32.23 | 32.34 | -6.45% | 8.01 | 20.29% |
| 2025-07-21 | 33.05 | 36.38 | 31.66 | 34.57 | +2.73% | 13.02 | 31.78% |
| 2025-07-18 | 28.28 | 33.65 | 27.95 | 33.65 | +20.01% | 9.13 | 24.13% |
| 2025-07-17 | 27.30 | 28.73 | 27.05 | 28.04 | +0.14% | 4.26 | 12.64% |
| 2025-07-16 | 28.51 | 29.54 | 27.91 | 28.00 | -6.04% | 5.68 | 16.51% |
| 2025-07-15 | 28.88 | 31.55 | 28.30 | 29.80 | +3.91% | 8.14 | 22.56% |
| 2025-07-14 | 29.24 | 30.97 | 28.28 | 28.68 | -0.97% | 9.68 | 27.26% |
| 2025-07-11 | 24.13 | 28.96 | 24.10 | 28.96 | +20.02% | 6.07 | 18.68% |
| 2025-07-10 | 24.36 | 24.36 | 24.05 | 24.13 | -0.33% | 0.74 | 2.53% |
| 2025-07-09 | 24.62 | 24.89 | 24.11 | 24.21 | -1.89% | 0.93 | 3.14% |
| 2025-07-08 | 24.21 | 24.77 | 24.07 | 24.68 | +1.76% | 1.19 | 4.00% |
| 2025-07-07 | 24.00 | 24.25 | 23.93 | 24.25 | +0.66% | 0.66 | 2.24% |
| 2025-07-04 | 24.52 | 24.53 | 23.93 | 24.09 | -2.06% | 1.09 | 3.71% |
| 2025-07-03 | 23.94 | 24.77 | 23.83 | 24.60 | +1.89% | 1.85 | 6.22% |
| 2025-07-02 | 24.03 | 24.59 | 23.88 | 24.14 | 0.00% | 0.87 | 2.98% |
| 2025-07-01 | 24.38 | 24.38 | 23.86 | 24.14 | -0.98% | 1.17 | 4.01% |
| 2025-06-30 | 23.61 | 24.46 | 23.42 | 24.38 | +3.24% | 1.74 | 5.93% |
| 2025-06-27 | 23.36 | 24.15 | 23.36 | 23.61 | -0.34% | 1.29 | 4.50% |
| 2025-06-26 | 23.57 | 24.32 | 23.45 | 23.69 | +0.46% | 1.51 | 5.26% |
| 2025-06-25 | 23.53 | 23.83 | 23.10 | 23.58 | -0.17% | 1.12 | 3.97% |