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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 36.60 | 36.98 | 33.90 | 35.18 | -5.43% | 7.32 | 17.32% |
| 2025-09-15 | 36.70 | 38.50 | 36.00 | 37.20 | +0.87% | 7.25 | 16.04% |
| 2025-09-12 | 35.50 | 37.00 | 35.00 | 36.88 | +3.62% | 6.94 | 15.86% |
| 2025-09-11 | 35.71 | 36.36 | 34.80 | 35.59 | -0.81% | 6.14 | 14.38% |
| 2025-09-10 | 33.62 | 38.15 | 33.33 | 35.88 | +4.79% | 8.36 | 19.25% |
| 2025-09-09 | 32.70 | 35.40 | 32.52 | 34.24 | +3.16% | 4.41 | 10.70% |
| 2025-09-08 | 32.43 | 33.23 | 31.90 | 33.19 | +2.60% | 2.39 | 6.06% |
| 2025-09-05 | 31.00 | 32.42 | 30.71 | 32.35 | +5.48% | 2.54 | 6.59% |
| 2025-09-04 | 31.60 | 32.20 | 30.08 | 30.67 | -2.48% | 2.06 | 5.48% |
| 2025-09-03 | 32.98 | 32.98 | 31.40 | 31.45 | -3.53% | 2.12 | 5.49% |
| 2025-09-02 | 34.16 | 34.44 | 32.20 | 32.60 | -4.57% | 3.19 | 8.06% |
| 2025-09-01 | 34.50 | 35.32 | 33.60 | 34.16 | -2.26% | 3.36 | 8.08% |
| 2025-08-29 | 34.58 | 36.24 | 34.58 | 34.95 | -0.60% | 4.25 | 9.95% |
| 2025-08-28 | 35.00 | 36.64 | 34.10 | 35.16 | -0.71% | 4.99 | 11.74% |
| 2025-08-27 | 35.20 | 36.50 | 34.65 | 35.41 | +1.08% | 6.18 | 14.43% |
| 2025-08-26 | 36.29 | 36.29 | 34.50 | 35.03 | -4.42% | 5.36 | 12.66% |
| 2025-08-25 | 35.18 | 37.41 | 35.18 | 36.65 | +4.80% | 9.57 | 21.84% |
| 2025-08-22 | 34.48 | 36.84 | 34.10 | 34.97 | +1.42% | 7.53 | 17.55% |
| 2025-08-21 | 35.03 | 36.30 | 34.38 | 34.48 | -2.82% | 5.47 | 12.93% |
| 2025-08-20 | 36.04 | 38.50 | 35.07 | 35.48 | -3.77% | 10.34 | 23.64% |