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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.50 | 29.61 | 29.00 | 29.03 | -1.76% | 0.55 | 1.55% |
| 2026-02-12 | 29.30 | 29.68 | 29.05 | 29.55 | +1.03% | 0.75 | 2.10% |
| 2026-02-11 | 28.93 | 29.75 | 28.78 | 29.25 | +1.21% | 0.86 | 2.44% |
| 2026-02-10 | 28.97 | 29.30 | 28.82 | 28.90 | -0.14% | 0.57 | 1.62% |
| 2026-02-09 | 28.67 | 29.15 | 28.54 | 28.94 | +2.44% | 0.72 | 2.07% |
| 2026-02-06 | 27.88 | 28.57 | 27.77 | 28.25 | +0.64% | 0.54 | 1.58% |
| 2026-02-05 | 28.61 | 28.73 | 27.92 | 28.07 | -1.85% | 0.64 | 1.90% |
| 2026-02-04 | 28.84 | 28.97 | 28.31 | 28.60 | -0.66% | 0.63 | 1.82% |
| 2026-02-03 | 28.61 | 28.84 | 28.06 | 28.79 | +2.53% | 0.78 | 2.27% |
| 2026-02-02 | 29.65 | 29.80 | 28.08 | 28.08 | -5.71% | 1.47 | 4.25% |
| 2026-01-30 | 30.20 | 30.20 | 28.88 | 29.78 | -2.97% | 2.09 | 5.88% |
| 2026-01-29 | 30.54 | 31.80 | 30.15 | 30.69 | +0.85% | 2.48 | 6.62% |
| 2026-01-28 | 30.50 | 30.90 | 30.09 | 30.43 | -0.88% | 0.93 | 2.52% |
| 2026-01-27 | 31.03 | 31.41 | 30.00 | 30.70 | -1.92% | 1.03 | 2.80% |
| 2026-01-26 | 31.71 | 31.89 | 31.08 | 31.30 | -1.42% | 1.40 | 3.68% |
| 2026-01-23 | 32.00 | 32.00 | 31.37 | 31.75 | +0.32% | 1.43 | 3.74% |
| 2026-01-22 | 31.35 | 31.87 | 31.06 | 31.65 | +1.44% | 1.36 | 3.56% |
| 2026-01-21 | 30.51 | 31.29 | 30.47 | 31.20 | +1.56% | 1.27 | 3.38% |
| 2026-01-20 | 30.85 | 31.18 | 30.51 | 30.72 | -0.42% | 1.06 | 2.85% |
| 2026-01-19 | 30.51 | 31.14 | 30.50 | 30.85 | +0.29% | 0.87 | 2.35% |