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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.68 | 32.00 | 30.00 | 31.67 | +2.39% | 2.05 | 5.48% |
| 2025-10-21 | 30.61 | 31.00 | 30.50 | 30.93 | +1.14% | 0.90 | 2.42% |
| 2025-10-20 | 31.00 | 31.13 | 30.10 | 30.58 | +0.23% | 1.17 | 3.18% |
| 2025-10-17 | 31.35 | 32.22 | 30.47 | 30.51 | -3.33% | 1.50 | 3.97% |
| 2025-10-16 | 32.87 | 32.98 | 31.55 | 31.56 | -5.11% | 2.17 | 5.60% |
| 2025-10-15 | 33.88 | 33.88 | 32.73 | 33.26 | -3.09% | 2.44 | 6.11% |
| 2025-10-14 | 35.76 | 35.82 | 33.58 | 34.32 | -3.97% | 4.60 | 11.05% |
| 2025-10-13 | 32.18 | 35.74 | 32.01 | 35.74 | +6.56% | 6.17 | 14.68% |
| 2025-10-10 | 34.12 | 35.25 | 33.33 | 33.54 | -1.96% | 3.16 | 7.67% |
| 2025-10-09 | 33.50 | 34.30 | 33.00 | 34.21 | +4.24% | 3.66 | 8.96% |
| 2025-09-30 | 32.80 | 33.48 | 32.46 | 32.82 | +0.18% | 1.57 | 3.95% |
| 2025-09-29 | 32.28 | 32.93 | 32.01 | 32.76 | +1.64% | 1.60 | 4.07% |
| 2025-09-26 | 32.83 | 33.83 | 32.14 | 32.23 | -3.01% | 1.96 | 4.95% |
| 2025-09-25 | 34.13 | 34.25 | 33.22 | 33.23 | -2.84% | 2.46 | 6.06% |
| 2025-09-24 | 33.00 | 34.25 | 32.78 | 34.20 | +3.86% | 3.42 | 8.37% |
| 2025-09-23 | 33.10 | 33.43 | 32.04 | 32.93 | -1.38% | 2.03 | 5.17% |
| 2025-09-22 | 33.50 | 33.77 | 32.96 | 33.39 | -0.06% | 1.60 | 3.99% |
| 2025-09-19 | 33.90 | 34.30 | 33.38 | 33.41 | -2.31% | 2.30 | 5.63% |
| 2025-09-18 | 34.98 | 35.72 | 33.80 | 34.20 | -1.84% | 4.04 | 9.59% |
| 2025-09-17 | 36.06 | 36.06 | 34.40 | 34.84 | -0.97% | 3.81 | 9.07% |