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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 27.55 | 27.58 | 27.23 | 27.46 | -0.04% | 0.57 | 1.72% |
| 2026-04-20 | 27.70 | 27.70 | 27.25 | 27.47 | -0.33% | 0.69 | 2.07% |
| 2026-04-17 | 27.54 | 27.98 | 27.53 | 27.56 | -0.33% | 0.65 | 1.94% |
| 2026-04-16 | 27.18 | 27.76 | 27.18 | 27.65 | +1.54% | 0.73 | 2.20% |
| 2026-04-15 | 27.81 | 27.88 | 27.20 | 27.23 | -1.05% | 0.68 | 2.06% |
| 2026-04-14 | 27.45 | 27.68 | 27.09 | 27.52 | +1.14% | 0.77 | 2.34% |
| 2026-04-13 | 27.39 | 27.77 | 26.90 | 27.21 | +1.27% | 0.90 | 2.74% |
| 2026-04-10 | 26.52 | 27.27 | 26.52 | 26.87 | +1.32% | 0.78 | 2.40% |
| 2026-04-09 | 26.75 | 26.96 | 26.40 | 26.52 | -1.78% | 0.60 | 1.87% |
| 2026-04-08 | 26.78 | 27.00 | 26.45 | 27.00 | +3.25% | 0.80 | 2.47% |
| 2026-04-07 | 26.04 | 26.38 | 25.73 | 26.15 | +0.42% | 0.68 | 2.18% |
| 2026-04-03 | 26.51 | 27.61 | 26.01 | 26.04 | -1.18% | 1.00 | 3.13% |
| 2026-04-02 | 26.00 | 26.60 | 25.85 | 26.35 | +0.80% | 0.82 | 2.59% |
| 2026-04-01 | 26.21 | 26.38 | 25.87 | 26.14 | +1.59% | 0.45 | 1.44% |
| 2026-03-31 | 26.08 | 26.56 | 25.73 | 25.73 | -1.57% | 0.70 | 2.22% |
| 2026-03-30 | 26.60 | 26.63 | 26.00 | 26.14 | -3.11% | 0.90 | 2.84% |
| 2026-03-27 | 25.10 | 27.24 | 24.98 | 26.98 | +6.01% | 1.34 | 4.18% |
| 2026-03-26 | 25.71 | 25.90 | 25.22 | 25.45 | -0.97% | 0.45 | 1.46% |
| 2026-03-25 | 25.74 | 25.98 | 25.53 | 25.70 | +0.82% | 0.53 | 1.72% |
| 2026-03-24 | 25.07 | 25.52 | 24.57 | 25.49 | +4.08% | 0.62 | 2.06% |