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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.62 | 15.77 | 15.13 | 15.21 | -2.36% | 2.43 | 5.84% |
| 2025-07-21 | 15.31 | 15.66 | 15.18 | 15.58 | +2.67% | 2.78 | 6.57% |
| 2025-07-18 | 15.51 | 15.51 | 15.16 | 15.18 | -2.36% | 1.73 | 4.16% |
| 2025-07-17 | 15.37 | 15.60 | 15.09 | 15.54 | +1.25% | 2.34 | 5.59% |
| 2025-07-16 | 15.07 | 15.44 | 14.83 | 15.35 | +1.98% | 2.23 | 5.38% |
| 2025-07-15 | 15.48 | 15.67 | 14.93 | 15.05 | -3.91% | 2.79 | 6.72% |
| 2025-07-14 | 15.84 | 16.23 | 15.60 | 15.67 | +0.74% | 2.81 | 6.47% |
| 2025-07-11 | 15.58 | 15.74 | 15.38 | 15.55 | -0.15% | 2.19 | 5.17% |
| 2025-07-10 | 15.93 | 16.10 | 15.43 | 15.57 | -1.83% | 2.77 | 6.50% |
| 2025-07-09 | 15.95 | 16.77 | 15.84 | 15.87 | -1.14% | 4.81 | 10.74% |
| 2025-07-08 | 16.06 | 16.19 | 15.68 | 16.05 | -1.68% | 3.66 | 8.39% |
| 2025-07-07 | 15.18 | 16.32 | 15.08 | 16.32 | +7.05% | 4.82 | 11.08% |
| 2025-07-04 | 15.97 | 15.97 | 15.25 | 15.25 | -4.53% | 3.62 | 8.50% |
| 2025-07-03 | 15.87 | 16.21 | 15.62 | 15.97 | -2.65% | 4.67 | 10.73% |
| 2025-07-02 | 15.24 | 16.77 | 15.24 | 16.41 | +4.82% | 8.40 | 18.93% |
| 2025-07-01 | 15.20 | 16.73 | 15.09 | 15.65 | +7.03% | 8.23 | 18.96% |
| 2025-06-30 | 14.30 | 14.74 | 14.29 | 14.62 | +2.35% | 2.76 | 6.90% |
| 2025-06-27 | 14.24 | 14.53 | 14.18 | 14.29 | +0.70% | 2.01 | 5.10% |
| 2025-06-26 | 14.43 | 14.55 | 14.17 | 14.19 | -1.69% | 2.61 | 6.62% |
| 2025-06-25 | 14.48 | 14.57 | 14.14 | 14.43 | 0.00% | 2.51 | 6.38% |