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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 14.63 | 14.89 | 14.40 | 14.48 | -1.25% | 1.21 | 3.05% |
| 2025-11-18 | 15.12 | 15.12 | 14.59 | 14.66 | -3.14% | 1.72 | 4.28% |
| 2025-11-17 | 15.11 | 15.35 | 14.96 | 15.14 | -0.15% | 1.41 | 3.41% |
| 2025-11-14 | 15.44 | 15.57 | 15.15 | 15.16 | -2.17% | 1.86 | 4.45% |
| 2025-11-13 | 15.41 | 15.84 | 15.41 | 15.50 | +0.60% | 2.32 | 5.46% |
| 2025-11-12 | 15.85 | 16.00 | 15.24 | 15.41 | -3.18% | 2.90 | 6.88% |
| 2025-11-11 | 15.69 | 16.15 | 15.59 | 15.91 | +2.26% | 3.82 | 8.83% |
| 2025-11-10 | 15.70 | 15.86 | 15.47 | 15.56 | -4.82% | 5.33 | 12.48% |
| 2025-11-07 | 15.89 | 17.21 | 15.63 | 16.35 | +4.10% | 7.73 | 17.14% |
| 2025-11-06 | 15.74 | 16.83 | 15.59 | 15.70 | -0.77% | 6.92 | 15.76% |
| 2025-11-05 | 15.05 | 16.08 | 15.01 | 15.83 | +4.13% | 6.13 | 14.29% |
| 2025-11-04 | 15.25 | 15.56 | 15.12 | 15.20 | -1.19% | 3.67 | 8.79% |
| 2025-11-03 | 14.84 | 15.45 | 14.82 | 15.38 | +5.74% | 5.04 | 12.15% |
| 2025-10-31 | 14.44 | 14.71 | 14.33 | 14.55 | -0.05% | 1.69 | 4.26% |
| 2025-10-30 | 14.65 | 14.79 | 14.41 | 14.56 | +1.01% | 2.50 | 6.25% |
| 2025-10-29 | 15.00 | 15.05 | 14.40 | 14.41 | -1.77% | 2.49 | 6.22% |
| 2025-10-28 | 14.56 | 15.00 | 14.48 | 14.67 | +0.21% | 2.74 | 6.80% |
| 2025-10-27 | 14.29 | 14.82 | 14.24 | 14.64 | +2.58% | 2.67 | 6.72% |
| 2025-10-24 | 14.53 | 14.63 | 14.12 | 14.27 | -1.22% | 2.47 | 6.32% |
| 2025-10-23 | 14.19 | 14.59 | 13.63 | 14.45 | -0.05% | 2.92 | 7.54% |