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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 13.17 | 13.52 | 12.63 | 12.74 | -6.46% | 1.74 | 4.88% |
| 2026-03-20 | 14.43 | 14.53 | 13.62 | 13.62 | -2.95% | 2.24 | 5.87% |
| 2026-03-19 | 14.17 | 14.39 | 13.97 | 14.04 | -2.66% | 1.08 | 2.79% |
| 2026-03-18 | 14.11 | 14.45 | 13.97 | 14.42 | +2.45% | 1.33 | 3.42% |
| 2026-03-17 | 14.68 | 14.71 | 14.07 | 14.07 | -4.17% | 1.93 | 4.94% |
| 2026-03-16 | 15.57 | 15.68 | 14.48 | 14.69 | -4.05% | 3.29 | 8.15% |
| 2026-03-13 | 15.06 | 15.49 | 14.91 | 15.31 | +0.71% | 1.96 | 4.71% |
| 2026-03-12 | 15.39 | 15.43 | 14.95 | 15.20 | -1.59% | 1.97 | 4.76% |
| 2026-03-11 | 15.71 | 15.71 | 15.31 | 15.44 | -0.93% | 1.77 | 4.20% |
| 2026-03-10 | 15.54 | 15.66 | 15.38 | 15.59 | 0.00% | 2.30 | 5.43% |
| 2026-03-09 | 15.14 | 15.61 | 15.10 | 15.59 | +1.34% | 3.07 | 7.28% |
| 2026-03-06 | 15.04 | 15.54 | 15.04 | 15.38 | +1.67% | 2.84 | 6.76% |
| 2026-03-05 | 14.71 | 15.38 | 14.71 | 15.13 | +4.27% | 2.95 | 7.15% |
| 2026-03-04 | 14.01 | 14.76 | 14.01 | 14.51 | +2.43% | 1.55 | 3.89% |
| 2026-03-03 | 14.92 | 15.01 | 14.14 | 14.17 | -4.69% | 1.48 | 3.73% |
| 2026-03-02 | 14.76 | 15.06 | 14.63 | 14.86 | -1.32% | 1.35 | 3.33% |
| 2026-02-27 | 14.85 | 15.07 | 14.74 | 15.06 | +0.72% | 1.13 | 2.77% |
| 2026-02-26 | 14.74 | 14.97 | 14.64 | 14.95 | +1.35% | 1.20 | 2.95% |
| 2026-02-25 | 14.97 | 15.02 | 14.68 | 14.76 | +0.21% | 1.08 | 2.67% |
| 2026-02-24 | 14.53 | 14.77 | 14.50 | 14.72 | +2.40% | 1.09 | 2.71% |