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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 14.42 | 14.58 | 14.34 | 14.38 | -0.84% | 0.87 | 2.19% |
| 2026-02-12 | 14.30 | 14.70 | 14.25 | 14.50 | +1.55% | 1.11 | 2.80% |
| 2026-02-11 | 14.43 | 14.52 | 14.28 | 14.28 | -1.06% | 0.69 | 1.76% |
| 2026-02-10 | 14.61 | 14.71 | 14.43 | 14.43 | -1.36% | 0.70 | 1.76% |
| 2026-02-09 | 14.49 | 14.72 | 14.44 | 14.63 | +1.70% | 0.92 | 2.30% |
| 2026-02-06 | 14.15 | 14.58 | 14.10 | 14.39 | +1.02% | 0.95 | 2.42% |
| 2026-02-05 | 14.54 | 14.58 | 14.21 | 14.24 | -2.57% | 1.01 | 2.57% |
| 2026-02-04 | 14.50 | 14.84 | 14.40 | 14.62 | +0.74% | 1.26 | 3.14% |
| 2026-02-03 | 14.36 | 14.54 | 14.18 | 14.51 | +2.10% | 1.22 | 3.09% |
| 2026-02-02 | 14.14 | 14.75 | 14.11 | 14.21 | +1.37% | 1.74 | 4.39% |
| 2026-01-30 | 14.21 | 14.34 | 13.79 | 14.02 | -2.09% | 1.34 | 3.49% |
| 2026-01-29 | 14.63 | 14.74 | 14.26 | 14.32 | -2.25% | 1.31 | 3.31% |
| 2026-01-28 | 14.79 | 15.00 | 14.55 | 14.65 | -1.34% | 1.29 | 3.22% |
| 2026-01-27 | 14.94 | 14.94 | 14.23 | 14.85 | -0.56% | 1.66 | 4.16% |
| 2026-01-26 | 15.29 | 15.41 | 14.81 | 14.93 | -2.16% | 1.71 | 4.14% |
| 2026-01-23 | 15.21 | 15.38 | 15.08 | 15.26 | +0.30% | 1.70 | 4.09% |
| 2026-01-22 | 14.92 | 15.29 | 14.92 | 15.21 | +1.95% | 1.67 | 4.03% |
| 2026-01-21 | 14.87 | 15.02 | 14.72 | 14.92 | -0.41% | 1.30 | 3.21% |
| 2026-01-20 | 15.57 | 15.60 | 14.86 | 14.99 | -3.31% | 2.16 | 5.24% |
| 2026-01-19 | 14.82 | 15.57 | 14.82 | 15.50 | +3.32% | 3.18 | 7.56% |