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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.05 | 33.88 | 30.02 | 31.73 | +4.79% | 3.64 | 9.41% |
| 2025-11-18 | 31.48 | 32.64 | 30.06 | 30.28 | -2.04% | 2.13 | 5.66% |
| 2025-11-17 | 30.07 | 30.96 | 30.05 | 30.91 | +2.83% | 1.36 | 3.67% |
| 2025-11-14 | 30.05 | 30.59 | 29.86 | 30.06 | -1.12% | 1.04 | 2.86% |
| 2025-11-13 | 29.29 | 30.98 | 29.28 | 30.40 | +3.47% | 1.76 | 4.81% |
| 2025-11-12 | 30.22 | 30.24 | 29.18 | 29.38 | -2.78% | 0.91 | 2.55% |
| 2025-11-11 | 30.32 | 30.68 | 30.09 | 30.22 | -0.10% | 0.79 | 2.17% |
| 2025-11-10 | 29.68 | 30.90 | 29.68 | 30.25 | +2.06% | 1.09 | 2.99% |
| 2025-11-07 | 30.23 | 30.35 | 29.44 | 29.64 | -1.85% | 1.21 | 3.36% |
| 2025-11-06 | 30.32 | 30.35 | 30.12 | 30.20 | +0.03% | 0.67 | 1.85% |
| 2025-11-05 | 30.00 | 30.39 | 29.72 | 30.19 | -0.89% | 0.86 | 2.38% |
| 2025-11-04 | 30.99 | 31.29 | 30.33 | 30.46 | -1.68% | 0.90 | 2.42% |
| 2025-11-03 | 31.50 | 31.50 | 30.48 | 30.98 | -2.58% | 1.38 | 3.70% |
| 2025-10-31 | 31.62 | 32.10 | 31.30 | 31.80 | -0.22% | 1.41 | 3.69% |
| 2025-10-30 | 31.30 | 32.48 | 31.03 | 31.87 | +1.59% | 2.42 | 6.29% |
| 2025-10-29 | 30.55 | 31.64 | 30.30 | 31.37 | +1.82% | 1.66 | 4.42% |
| 2025-10-28 | 31.20 | 31.58 | 30.71 | 30.81 | -2.93% | 1.46 | 3.90% |
| 2025-10-27 | 31.48 | 32.18 | 31.32 | 31.74 | +0.28% | 1.60 | 4.19% |
| 2025-10-24 | 30.95 | 32.40 | 30.75 | 31.65 | +2.53% | 1.62 | 4.22% |
| 2025-10-23 | 31.30 | 31.31 | 30.64 | 30.87 | -2.53% | 0.96 | 2.58% |