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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 13.78 | 13.78 | 13.00 | 13.14 | -6.84% | 2.22 | 6.14% |
| 2026-04-20 | 13.98 | 14.15 | 13.89 | 14.10 | +1.04% | 0.87 | 2.27% |
| 2026-04-17 | 13.75 | 14.03 | 13.69 | 13.96 | +1.22% | 0.98 | 2.59% |
| 2026-04-16 | 13.68 | 13.81 | 13.43 | 13.79 | +1.64% | 1.05 | 2.82% |
| 2026-04-15 | 13.63 | 13.78 | 13.52 | 13.57 | -0.06% | 1.03 | 2.76% |
| 2026-04-14 | 13.55 | 13.61 | 13.36 | 13.58 | +0.11% | 0.81 | 2.21% |
| 2026-04-13 | 13.61 | 13.62 | 13.35 | 13.56 | +0.40% | 0.81 | 2.19% |
| 2026-04-10 | 13.45 | 13.69 | 13.45 | 13.51 | +0.97% | 0.70 | 1.89% |
| 2026-04-09 | 13.41 | 13.51 | 13.31 | 13.38 | -1.52% | 0.62 | 1.69% |
| 2026-04-08 | 13.42 | 13.58 | 13.33 | 13.58 | +3.26% | 0.79 | 2.16% |
| 2026-04-07 | 12.96 | 13.22 | 12.87 | 13.16 | +2.26% | 0.53 | 1.48% |
| 2026-04-03 | 13.21 | 13.31 | 12.83 | 12.86 | -2.44% | 0.59 | 1.67% |
| 2026-04-02 | 13.40 | 13.58 | 13.06 | 13.19 | -2.05% | 0.69 | 1.91% |
| 2026-04-01 | 13.47 | 13.50 | 13.30 | 13.46 | +1.68% | 0.68 | 1.87% |
| 2026-03-31 | 13.45 | 13.66 | 13.20 | 13.24 | -2.10% | 0.70 | 1.91% |
| 2026-03-30 | 13.16 | 13.55 | 13.03 | 13.52 | +1.38% | 0.88 | 2.42% |
| 2026-03-27 | 13.02 | 13.41 | 12.98 | 13.34 | +1.40% | 0.66 | 1.83% |
| 2026-03-26 | 13.46 | 13.67 | 13.06 | 13.16 | -2.77% | 0.87 | 2.39% |
| 2026-03-25 | 13.29 | 13.65 | 13.25 | 13.53 | +1.79% | 1.10 | 2.98% |
| 2026-03-24 | 12.99 | 13.32 | 12.72 | 13.29 | +4.33% | 1.20 | 3.38% |