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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.14 | 14.76 | 13.89 | 14.46 | +2.22% | 2.93 | 7.43% |
| 2025-10-21 | 14.17 | 14.35 | 13.90 | 14.14 | -0.27% | 1.90 | 4.91% |
| 2025-10-20 | 14.55 | 14.56 | 14.05 | 14.18 | +1.15% | 2.24 | 5.73% |
| 2025-10-17 | 15.31 | 15.44 | 13.98 | 14.02 | -7.85% | 3.55 | 8.97% |
| 2025-10-16 | 15.77 | 15.85 | 15.09 | 15.21 | -5.83% | 4.51 | 10.77% |
| 2025-10-15 | 15.47 | 16.17 | 15.31 | 16.16 | +1.05% | 5.93 | 13.76% |
| 2025-10-14 | 15.45 | 17.07 | 15.20 | 15.99 | +3.83% | 8.69 | 19.76% |
| 2025-10-13 | 14.66 | 15.49 | 14.57 | 15.40 | +0.20% | 4.28 | 10.27% |
| 2025-10-10 | 15.24 | 15.57 | 14.77 | 15.37 | -1.42% | 5.53 | 13.38% |
| 2025-10-09 | 14.40 | 16.32 | 14.40 | 15.59 | +13.55% | 8.27 | 19.75% |
| 2025-09-30 | 13.66 | 13.90 | 13.50 | 13.73 | +1.07% | 0.93 | 2.48% |
| 2025-09-29 | 13.61 | 13.68 | 13.13 | 13.58 | -0.39% | 1.28 | 3.48% |
| 2025-09-26 | 13.95 | 14.28 | 13.64 | 13.64 | -3.99% | 2.14 | 5.65% |
| 2025-09-25 | 14.01 | 14.85 | 14.01 | 14.20 | +2.43% | 2.96 | 7.53% |
| 2025-09-24 | 13.90 | 14.14 | 13.77 | 13.87 | -0.98% | 1.15 | 3.02% |
| 2025-09-23 | 14.17 | 14.29 | 13.63 | 14.01 | -1.93% | 1.45 | 3.81% |
| 2025-09-22 | 13.97 | 14.36 | 13.81 | 14.28 | +2.98% | 1.64 | 4.25% |
| 2025-09-19 | 14.32 | 14.34 | 13.77 | 13.87 | -2.84% | 1.49 | 3.89% |
| 2025-09-18 | 13.94 | 14.59 | 13.87 | 14.27 | +2.19% | 2.76 | 7.06% |
| 2025-09-17 | 14.15 | 14.22 | 13.97 | 13.97 | -1.78% | 1.17 | 3.05% |