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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.49 | 16.84 | 14.20 | 15.90 | +13.25% | 12.32 | 28.86% |
| 2025-05-23 | 13.65 | 14.62 | 13.65 | 14.04 | +3.66% | 5.45 | 13.93% |
| 2025-05-22 | 13.95 | 14.42 | 13.53 | 13.54 | -5.13% | 3.89 | 10.21% |
| 2025-05-21 | 14.48 | 14.70 | 13.74 | 14.27 | -4.83% | 6.45 | 16.50% |
| 2025-05-20 | 13.87 | 15.00 | 13.87 | 15.00 | +4.96% | 8.85 | 22.08% |
| 2025-05-19 | 13.46 | 14.53 | 12.80 | 14.29 | +3.94% | 7.91 | 21.08% |
| 2025-05-16 | 13.91 | 15.62 | 13.62 | 13.75 | +3.98% | 9.11 | 22.78% |
| 2025-05-15 | 13.02 | 13.71 | 12.57 | 13.22 | +1.52% | 5.04 | 13.95% |
| 2025-05-14 | 13.34 | 13.79 | 12.89 | 13.02 | -1.67% | 6.05 | 16.56% |
| 2025-05-13 | 12.89 | 13.36 | 12.80 | 13.24 | +3.45% | 5.54 | 15.43% |
| 2025-05-12 | 12.66 | 13.03 | 12.54 | 12.80 | +0.84% | 3.32 | 9.47% |
| 2025-05-09 | 13.07 | 13.07 | 12.57 | 12.70 | -2.40% | 3.22 | 9.23% |
| 2025-05-08 | 12.60 | 13.07 | 12.39 | 13.01 | +3.20% | 5.66 | 16.08% |
| 2025-05-07 | 12.70 | 13.51 | 12.50 | 12.60 | +0.12% | 7.87 | 22.35% |
| 2025-05-06 | 10.68 | 12.59 | 10.67 | 12.59 | +19.97% | 3.16 | 9.51% |