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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.41 | 22.93 | 22.06 | 22.83 | +1.95% | 1.63 | 5.97% |
| 2025-05-23 | 22.60 | 23.01 | 22.28 | 22.39 | -0.79% | 2.13 | 7.80% |
| 2025-05-22 | 23.15 | 23.34 | 22.44 | 22.57 | -4.25% | 2.69 | 9.77% |
| 2025-05-21 | 24.45 | 24.80 | 23.43 | 23.57 | -8.19% | 4.17 | 14.41% |
| 2025-05-20 | 24.48 | 25.97 | 23.33 | 25.68 | +5.25% | 7.21 | 24.05% |
| 2025-05-19 | 21.95 | 24.40 | 21.24 | 24.40 | +20.02% | 5.13 | 18.00% |
| 2025-05-16 | 20.48 | 20.66 | 20.27 | 20.33 | +0.15% | 0.22 | 0.91% |
| 2025-05-15 | 20.51 | 20.63 | 20.26 | 20.30 | -0.92% | 0.23 | 0.93% |
| 2025-05-14 | 20.64 | 20.85 | 20.44 | 20.49 | -0.67% | 0.27 | 1.10% |
| 2025-05-13 | 20.99 | 21.06 | 20.60 | 20.63 | -0.72% | 0.23 | 0.93% |
| 2025-05-12 | 20.89 | 20.89 | 20.58 | 20.78 | +1.11% | 0.27 | 1.07% |
| 2025-05-09 | 20.77 | 20.92 | 20.51 | 20.55 | -1.05% | 0.26 | 1.06% |
| 2025-05-08 | 20.47 | 20.99 | 20.38 | 20.77 | +1.21% | 0.31 | 1.25% |
| 2025-05-07 | 20.85 | 21.33 | 20.38 | 20.52 | -0.10% | 0.47 | 1.88% |
| 2025-05-06 | 20.14 | 20.57 | 20.10 | 20.54 | +2.99% | 0.39 | 1.59% |