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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.23 | 15.51 | 14.98 | 15.00 | +0.77% | 2.70 | 6.52% |
| 2026-01-15 | 14.95 | 15.05 | 14.61 | 14.89 | -1.17% | 2.11 | 5.24% |
| 2026-01-14 | 15.21 | 15.46 | 14.86 | 15.06 | -0.76% | 3.04 | 7.32% |
| 2026-01-13 | 15.74 | 15.77 | 15.05 | 15.18 | -4.07% | 3.79 | 9.07% |
| 2026-01-12 | 15.30 | 15.91 | 15.18 | 15.82 | +3.30% | 5.13 | 12.10% |
| 2026-01-09 | 15.08 | 15.40 | 14.93 | 15.31 | +1.06% | 4.30 | 10.38% |
| 2026-01-08 | 14.47 | 15.39 | 14.43 | 15.15 | +3.88% | 4.79 | 11.58% |
| 2026-01-07 | 14.07 | 14.71 | 14.01 | 14.59 | +2.97% | 2.97 | 7.48% |
| 2026-01-06 | 14.04 | 14.19 | 13.92 | 14.17 | +0.87% | 1.70 | 4.43% |
| 2026-01-05 | 13.78 | 14.06 | 13.78 | 14.04 | +2.46% | 1.76 | 4.59% |
| 2025-12-31 | 13.66 | 13.91 | 13.40 | 13.71 | +0.51% | 1.41 | 3.79% |
| 2025-12-30 | 13.78 | 13.97 | 13.62 | 13.64 | -1.27% | 1.37 | 3.63% |
| 2025-12-29 | 14.01 | 14.07 | 13.78 | 13.81 | -1.31% | 1.36 | 3.61% |
| 2025-12-26 | 14.10 | 14.17 | 13.84 | 14.00 | -1.30% | 1.80 | 4.70% |
| 2025-12-25 | 14.02 | 14.23 | 13.91 | 14.18 | +1.20% | 2.29 | 5.94% |
| 2025-12-24 | 13.79 | 14.03 | 13.42 | 14.01 | -0.11% | 2.32 | 6.13% |
| 2025-12-23 | 13.93 | 14.41 | 13.87 | 14.03 | +0.71% | 3.10 | 8.08% |
| 2025-12-22 | 14.01 | 14.16 | 13.82 | 13.93 | -0.33% | 2.20 | 5.76% |
| 2025-12-19 | 14.14 | 14.69 | 13.80 | 13.97 | +1.90% | 3.65 | 9.46% |
| 2025-12-18 | 13.82 | 13.97 | 13.61 | 13.71 | -2.40% | 1.64 | 4.37% |