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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.81 | 14.24 | 13.65 | 14.05 | +0.99% | 2.16 | 5.70% |
| 2025-12-16 | 14.40 | 14.54 | 13.87 | 13.91 | -4.37% | 2.18 | 5.65% |
| 2025-12-15 | 14.63 | 14.89 | 14.47 | 14.55 | -1.76% | 3.76 | 9.40% |
| 2025-12-12 | 13.25 | 15.93 | 13.25 | 14.81 | +10.64% | 6.21 | 15.68% |
| 2025-12-11 | 13.28 | 13.68 | 13.24 | 13.38 | +1.10% | 1.71 | 4.64% |
| 2025-12-10 | 13.38 | 13.45 | 13.18 | 13.24 | -1.20% | 0.70 | 1.92% |
| 2025-12-09 | 13.58 | 13.70 | 13.39 | 13.40 | -1.52% | 0.60 | 1.64% |
| 2025-12-08 | 13.40 | 13.67 | 13.40 | 13.61 | +1.54% | 0.99 | 2.66% |
| 2025-12-05 | 12.96 | 13.44 | 12.89 | 13.40 | +3.61% | 1.21 | 3.33% |
| 2025-12-04 | 13.02 | 13.06 | 12.80 | 12.93 | -0.41% | 0.71 | 2.00% |
| 2025-12-03 | 13.23 | 13.29 | 12.95 | 12.99 | -1.85% | 0.84 | 2.36% |
| 2025-12-02 | 13.36 | 13.46 | 13.16 | 13.23 | -1.59% | 0.87 | 2.40% |
| 2025-12-01 | 13.53 | 13.65 | 13.43 | 13.45 | -0.73% | 0.95 | 2.57% |
| 2025-11-28 | 13.56 | 13.60 | 13.44 | 13.55 | +0.11% | 0.62 | 1.68% |
| 2025-11-27 | 13.60 | 13.74 | 13.48 | 13.53 | -0.17% | 0.78 | 2.10% |
| 2025-11-26 | 13.82 | 13.87 | 13.47 | 13.55 | -2.10% | 1.29 | 3.45% |
| 2025-11-25 | 13.51 | 13.94 | 13.42 | 13.84 | +2.44% | 1.66 | 4.43% |
| 2025-11-24 | 13.32 | 13.55 | 13.09 | 13.52 | +2.92% | 1.33 | 3.64% |
| 2025-11-21 | 13.80 | 13.92 | 13.12 | 13.13 | -5.92% | 1.50 | 4.08% |
| 2025-11-20 | 14.56 | 14.62 | 13.90 | 13.96 | -3.60% | 1.33 | 3.44% |