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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.07 | 31.35 | 30.68 | 30.76 | -0.16% | 1.24 | 3.32% |
| 2026-01-15 | 30.58 | 31.55 | 30.26 | 30.81 | +0.72% | 1.70 | 4.55% |
| 2026-01-14 | 30.70 | 31.33 | 30.01 | 30.59 | -1.26% | 2.11 | 5.69% |
| 2026-01-13 | 30.75 | 32.24 | 30.42 | 30.98 | +0.81% | 2.79 | 7.37% |
| 2026-01-12 | 31.18 | 31.31 | 30.35 | 30.73 | +1.42% | 1.63 | 4.41% |
| 2026-01-09 | 29.58 | 30.64 | 29.58 | 30.30 | +1.51% | 1.39 | 3.82% |
| 2026-01-08 | 29.59 | 30.12 | 29.53 | 29.85 | -0.20% | 1.18 | 3.27% |
| 2026-01-07 | 29.86 | 30.40 | 29.71 | 29.91 | +0.88% | 2.00 | 5.52% |
| 2026-01-06 | 29.59 | 30.00 | 29.36 | 29.65 | +0.64% | 1.11 | 3.09% |
| 2026-01-05 | 29.02 | 29.60 | 28.79 | 29.46 | +1.97% | 0.93 | 2.62% |
| 2025-12-31 | 28.55 | 29.06 | 28.30 | 28.89 | +1.33% | 0.89 | 2.58% |
| 2025-12-30 | 28.51 | 28.82 | 28.20 | 28.51 | -0.83% | 0.60 | 1.75% |
| 2025-12-29 | 29.07 | 29.17 | 28.69 | 28.75 | -1.51% | 0.76 | 2.17% |
| 2025-12-26 | 29.39 | 29.50 | 28.95 | 29.19 | +0.59% | 1.02 | 2.88% |
| 2025-12-25 | 29.00 | 29.12 | 28.60 | 29.02 | -0.03% | 0.68 | 1.94% |
| 2025-12-24 | 29.00 | 29.27 | 28.83 | 29.03 | +0.10% | 0.73 | 2.09% |
| 2025-12-23 | 28.48 | 29.20 | 28.45 | 29.00 | +0.90% | 0.83 | 2.37% |
| 2025-12-22 | 28.54 | 28.98 | 28.44 | 28.74 | +0.70% | 0.59 | 1.70% |
| 2025-12-19 | 27.96 | 28.78 | 27.96 | 28.54 | +2.07% | 0.66 | 1.93% |
| 2025-12-18 | 27.92 | 28.57 | 27.87 | 27.96 | -1.38% | 0.60 | 1.77% |