久盛电气 sz.301082
11.50
+2.40%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.29 | 11.54 | 11.15 | 11.50 | +2.40% | 0.51 | 1.64% |
| 2026-05-21 | 11.78 | 11.78 | 11.18 | 11.23 | -3.77% | 0.76 | 2.44% |
| 2026-05-20 | 11.95 | 12.02 | 11.58 | 11.67 | -3.39% | 0.75 | 2.36% |
| 2026-05-19 | 11.96 | 12.15 | 11.77 | 12.08 | +0.75% | 0.71 | 2.18% |
| 2026-05-18 | 11.70 | 12.08 | 11.63 | 11.99 | +0.50% | 0.61 | 1.90% |
| 2026-05-15 | 12.20 | 12.35 | 11.83 | 11.93 | -2.77% | 1.00 | 3.05% |
| 2026-05-14 | 12.80 | 12.89 | 12.27 | 12.27 | -3.84% | 0.93 | 2.74% |
| 2026-05-13 | 12.56 | 12.86 | 12.49 | 12.76 | +1.59% | 0.95 | 2.74% |
| 2026-05-12 | 12.64 | 12.79 | 12.52 | 12.56 | -0.71% | 0.80 | 2.33% |
| 2026-05-11 | 12.81 | 12.86 | 12.54 | 12.65 | -0.08% | 0.80 | 2.32% |
| 2026-05-08 | 12.63 | 12.72 | 12.50 | 12.66 | +0.24% | 0.66 | 1.91% |
| 2026-05-07 | 12.67 | 12.77 | 12.57 | 12.63 | +0.32% | 0.52 | 1.49% |
| 2026-05-06 | 12.44 | 12.74 | 12.44 | 12.59 | +1.94% | 0.61 | 1.76% |
| 2026-04-30 | 12.54 | 12.62 | 12.31 | 12.35 | -1.52% | 0.50 | 1.47% |
| 2026-04-29 | 12.42 | 12.65 | 12.30 | 12.54 | +0.72% | 0.51 | 1.49% |
| 2026-04-28 | 12.96 | 12.96 | 12.28 | 12.45 | -3.56% | 0.95 | 2.79% |
| 2026-04-27 | 12.85 | 12.99 | 12.67 | 12.91 | +0.47% | 0.67 | 1.91% |
| 2026-04-24 | 12.84 | 12.94 | 12.63 | 12.85 | -0.39% | 0.71 | 2.02% |
| 2026-04-23 | 13.27 | 13.44 | 12.80 | 12.90 | -2.79% | 0.92 | 2.60% |
| 2026-04-22 | 13.09 | 13.29 | 12.90 | 13.27 | +0.99% | 1.07 | 2.97% |