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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 14.86 | 14.90 | 14.64 | 14.83 | +0.10% | 1.57 | 3.89% |
| 2025-08-18 | 14.62 | 14.91 | 14.59 | 14.82 | +1.36% | 1.71 | 4.24% |
| 2025-08-15 | 14.59 | 14.62 | 14.48 | 14.62 | -0.83% | 1.24 | 3.11% |
| 2025-08-14 | 14.49 | 14.84 | 14.24 | 14.74 | +2.01% | 2.07 | 5.20% |
| 2025-08-13 | 14.56 | 14.58 | 14.40 | 14.45 | -0.21% | 0.96 | 2.44% |
| 2025-08-12 | 14.78 | 14.82 | 14.40 | 14.48 | -1.10% | 1.08 | 2.72% |
| 2025-08-11 | 14.45 | 14.65 | 14.44 | 14.64 | +1.38% | 0.90 | 2.26% |
| 2025-08-08 | 14.58 | 14.64 | 14.43 | 14.44 | -0.89% | 0.95 | 2.39% |
| 2025-08-07 | 14.89 | 14.89 | 14.55 | 14.57 | -2.11% | 1.44 | 3.61% |
| 2025-08-06 | 14.95 | 15.07 | 14.82 | 14.89 | -0.41% | 1.44 | 3.51% |
| 2025-08-05 | 15.02 | 15.07 | 14.85 | 14.95 | +0.10% | 1.46 | 3.57% |
| 2025-08-04 | 14.55 | 14.99 | 14.40 | 14.93 | +2.04% | 1.57 | 3.89% |
| 2025-08-01 | 14.54 | 14.63 | 14.19 | 14.63 | +0.74% | 1.36 | 3.43% |
| 2025-07-31 | 14.54 | 14.66 | 14.42 | 14.53 | +0.58% | 0.96 | 2.43% |
| 2025-07-30 | 14.66 | 14.66 | 14.33 | 14.44 | -1.67% | 1.12 | 2.84% |
| 2025-07-29 | 14.74 | 14.76 | 14.43 | 14.69 | -0.62% | 1.39 | 3.50% |
| 2025-07-28 | 14.92 | 14.95 | 14.63 | 14.78 | -0.87% | 1.42 | 3.54% |
| 2025-07-25 | 15.30 | 15.30 | 14.89 | 14.91 | -3.04% | 2.44 | 5.97% |
| 2025-07-24 | 15.31 | 15.44 | 14.95 | 15.38 | -1.42% | 2.85 | 6.82% |
| 2025-07-23 | 15.78 | 16.58 | 15.54 | 15.60 | +2.52% | 4.90 | 11.22% |