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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.49 | 25.85 | 24.18 | 24.49 | -5.52% | 0.86 | 2.85% |
| 2026-03-20 | 26.56 | 26.85 | 25.92 | 25.92 | -2.34% | 0.65 | 2.05% |
| 2026-03-19 | 27.34 | 27.34 | 26.41 | 26.54 | -3.77% | 0.64 | 1.98% |
| 2026-03-18 | 27.40 | 27.61 | 27.01 | 27.58 | +0.88% | 0.53 | 1.60% |
| 2026-03-17 | 28.23 | 28.25 | 27.33 | 27.34 | -2.43% | 0.57 | 1.70% |
| 2026-03-16 | 28.40 | 28.48 | 27.56 | 28.02 | -1.30% | 0.84 | 2.51% |
| 2026-03-13 | 28.40 | 29.16 | 28.30 | 28.39 | -0.18% | 0.81 | 2.34% |
| 2026-03-12 | 28.98 | 28.98 | 28.29 | 28.44 | -1.86% | 0.69 | 2.02% |
| 2026-03-11 | 29.25 | 29.54 | 28.86 | 28.98 | -1.06% | 0.75 | 2.14% |
| 2026-03-10 | 29.14 | 29.46 | 28.94 | 29.29 | +1.63% | 0.82 | 2.34% |
| 2026-03-09 | 28.55 | 28.89 | 27.85 | 28.82 | -0.41% | 1.05 | 3.06% |
| 2026-03-06 | 28.10 | 29.19 | 28.06 | 28.94 | +2.37% | 0.90 | 2.59% |
| 2026-03-05 | 28.80 | 28.89 | 28.08 | 28.27 | +0.21% | 0.97 | 2.82% |
| 2026-03-04 | 27.86 | 28.83 | 27.75 | 28.21 | -0.25% | 1.06 | 3.11% |
| 2026-03-03 | 30.80 | 30.95 | 28.28 | 28.28 | -7.97% | 2.30 | 6.55% |
| 2026-03-02 | 31.20 | 31.61 | 30.00 | 30.73 | -4.12% | 2.52 | 6.77% |
| 2026-02-27 | 31.49 | 32.12 | 30.91 | 32.05 | +0.75% | 4.02 | 10.52% |
| 2026-02-26 | 33.50 | 34.99 | 31.48 | 31.81 | +4.23% | 5.99 | 15.12% |
| 2026-02-25 | 29.60 | 30.85 | 29.56 | 30.52 | +3.00% | 1.32 | 3.59% |
| 2026-02-24 | 29.22 | 29.71 | 29.22 | 29.63 | +2.07% | 0.58 | 1.64% |