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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.75 | 23.92 | 22.49 | 23.62 | +3.79% | 1.26 | 4.46% |
| 2025-06-23 | 22.15 | 22.82 | 22.08 | 22.76 | +1.69% | 0.59 | 2.16% |
| 2025-06-20 | 22.38 | 23.02 | 22.36 | 22.38 | -0.04% | 0.69 | 2.52% |
| 2025-06-19 | 23.08 | 23.38 | 22.34 | 22.39 | -4.00% | 1.12 | 4.09% |
| 2025-06-18 | 23.19 | 23.52 | 22.91 | 23.33 | -0.55% | 0.95 | 3.41% |
| 2025-06-17 | 23.65 | 24.32 | 23.23 | 23.46 | -0.30% | 1.32 | 4.65% |
| 2025-06-16 | 23.13 | 23.94 | 22.74 | 23.53 | -0.71% | 1.29 | 4.54% |
| 2025-06-13 | 23.93 | 24.65 | 23.56 | 23.69 | -1.93% | 2.12 | 7.32% |
| 2025-06-12 | 24.32 | 24.32 | 23.60 | 24.16 | -2.60% | 2.65 | 9.17% |
| 2025-06-11 | 23.75 | 25.81 | 23.58 | 24.81 | +3.69% | 4.37 | 14.68% |
| 2025-06-10 | 23.22 | 25.05 | 22.93 | 23.92 | +1.77% | 2.89 | 10.09% |
| 2025-06-09 | 22.60 | 23.55 | 22.57 | 23.51 | +5.34% | 2.33 | 8.35% |
| 2025-06-06 | 22.49 | 22.50 | 22.12 | 22.31 | -0.84% | 0.75 | 2.77% |
| 2025-06-05 | 22.38 | 22.73 | 22.36 | 22.50 | +0.09% | 0.80 | 2.96% |
| 2025-06-04 | 22.73 | 22.83 | 22.38 | 22.48 | +0.04% | 0.94 | 3.44% |
| 2025-06-03 | 21.84 | 22.67 | 21.54 | 22.47 | +1.39% | 0.94 | 3.50% |
| 2025-05-30 | 23.32 | 23.33 | 22.14 | 22.17 | -5.62% | 1.57 | 5.78% |
| 2025-05-29 | 23.71 | 23.78 | 22.94 | 23.49 | -0.88% | 1.96 | 6.98% |
| 2025-05-28 | 22.54 | 23.71 | 22.40 | 23.69 | +4.83% | 2.99 | 10.60% |
| 2025-05-27 | 22.81 | 22.82 | 22.29 | 22.60 | -1.00% | 1.32 | 4.86% |