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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 27.70 | 28.40 | 27.31 | 28.35 | +3.02% | 0.89 | 2.66% |
| 2025-12-16 | 28.09 | 28.26 | 27.44 | 27.52 | -2.76% | 0.74 | 2.23% |
| 2025-12-15 | 28.44 | 28.48 | 27.89 | 28.30 | -1.01% | 0.92 | 2.70% |
| 2025-12-12 | 28.81 | 29.30 | 28.40 | 28.59 | -0.04% | 1.00 | 2.89% |
| 2025-12-11 | 28.95 | 29.34 | 28.47 | 28.60 | -1.17% | 0.90 | 2.58% |
| 2025-12-10 | 28.71 | 29.08 | 28.30 | 28.94 | +0.21% | 0.87 | 2.51% |
| 2025-12-09 | 28.62 | 29.26 | 28.19 | 28.88 | +0.28% | 1.15 | 3.31% |
| 2025-12-08 | 28.67 | 28.93 | 28.30 | 28.80 | +0.56% | 0.90 | 2.62% |
| 2025-12-05 | 28.40 | 28.93 | 27.64 | 28.64 | +1.20% | 0.99 | 2.89% |
| 2025-12-04 | 29.02 | 29.09 | 28.21 | 28.30 | -2.35% | 0.85 | 2.47% |
| 2025-12-03 | 29.25 | 29.66 | 28.72 | 28.98 | -0.75% | 0.86 | 2.45% |
| 2025-12-02 | 30.00 | 30.00 | 29.08 | 29.20 | -3.25% | 1.19 | 3.35% |
| 2025-12-01 | 29.71 | 30.40 | 29.54 | 30.18 | +1.65% | 1.57 | 4.35% |
| 2025-11-28 | 29.00 | 29.94 | 28.94 | 29.69 | +2.06% | 1.17 | 3.28% |
| 2025-11-27 | 29.28 | 29.76 | 29.00 | 29.09 | +0.10% | 1.21 | 3.42% |
| 2025-11-26 | 30.16 | 30.16 | 28.97 | 29.06 | -3.74% | 1.85 | 5.22% |
| 2025-11-25 | 28.71 | 30.58 | 28.38 | 30.19 | +5.60% | 2.72 | 7.60% |
| 2025-11-24 | 29.48 | 29.50 | 28.04 | 28.59 | -4.92% | 2.63 | 7.64% |
| 2025-11-21 | 31.90 | 32.73 | 30.03 | 30.07 | -10.48% | 4.83 | 12.98% |
| 2025-11-20 | 31.05 | 35.74 | 31.05 | 33.59 | +5.86% | 7.11 | 17.40% |