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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.33 | 14.56 | 14.27 | 14.43 | +0.48% | 2.58 | 6.50% |
| 2025-06-23 | 13.91 | 14.43 | 13.88 | 14.36 | +2.11% | 2.35 | 6.02% |
| 2025-06-20 | 14.27 | 14.48 | 14.06 | 14.07 | -1.39% | 2.46 | 6.30% |
| 2025-06-19 | 15.22 | 15.24 | 14.19 | 14.27 | -7.10% | 4.83 | 12.08% |
| 2025-06-18 | 15.45 | 15.89 | 15.16 | 15.36 | -0.64% | 4.21 | 9.86% |
| 2025-06-17 | 15.37 | 15.68 | 15.17 | 15.45 | +0.60% | 3.95 | 9.33% |
| 2025-06-16 | 14.71 | 15.43 | 14.71 | 15.36 | +1.51% | 3.16 | 7.55% |
| 2025-06-13 | 15.74 | 15.92 | 14.97 | 15.13 | -6.10% | 5.38 | 12.80% |
| 2025-06-12 | 16.14 | 16.72 | 15.72 | 16.12 | +0.28% | 6.09 | 13.62% |
| 2025-06-11 | 16.49 | 16.67 | 15.75 | 16.07 | -4.18% | 5.59 | 12.67% |
| 2025-06-10 | 16.60 | 17.37 | 16.38 | 16.77 | -0.68% | 8.61 | 18.62% |
| 2025-06-09 | 15.87 | 17.02 | 15.87 | 16.89 | +7.63% | 7.91 | 17.65% |
| 2025-06-06 | 16.61 | 16.65 | 15.55 | 15.69 | -6.83% | 6.69 | 15.33% |
| 2025-06-05 | 16.61 | 17.72 | 16.46 | 16.84 | -1.65% | 8.39 | 17.94% |
| 2025-06-04 | 17.05 | 17.76 | 16.67 | 17.12 | +1.22% | 10.43 | 22.02% |
| 2025-06-03 | 17.25 | 17.35 | 16.25 | 16.92 | -1.86% | 9.20 | 20.12% |
| 2025-05-30 | 19.20 | 19.57 | 17.23 | 17.24 | -16.81% | 14.52 | 29.21% |
| 2025-05-29 | 16.48 | 20.72 | 16.48 | 20.72 | +19.99% | 19.75 | 37.27% |
| 2025-05-28 | 15.32 | 18.32 | 15.09 | 17.27 | +13.13% | 14.46 | 30.80% |
| 2025-05-27 | 15.26 | 15.85 | 14.82 | 15.26 | -3.98% | 9.79 | 23.45% |