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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.29 | 14.40 | 14.04 | 14.22 | -2.26% | 1.84 | 4.74% |
| 2025-09-15 | 14.17 | 14.56 | 13.88 | 14.55 | +1.88% | 2.38 | 6.07% |
| 2025-09-12 | 14.20 | 14.66 | 14.17 | 14.28 | +0.97% | 1.38 | 3.53% |
| 2025-09-11 | 14.04 | 14.20 | 13.77 | 14.14 | +0.76% | 0.98 | 2.58% |
| 2025-09-10 | 14.24 | 14.32 | 14.01 | 14.04 | -1.82% | 0.84 | 2.17% |
| 2025-09-09 | 14.40 | 14.58 | 14.18 | 14.30 | -1.11% | 1.07 | 2.74% |
| 2025-09-08 | 13.84 | 14.56 | 13.84 | 14.46 | +3.85% | 1.83 | 4.69% |
| 2025-09-05 | 13.65 | 13.94 | 13.48 | 13.92 | +2.02% | 1.01 | 2.68% |
| 2025-09-04 | 13.55 | 13.84 | 13.45 | 13.65 | +0.68% | 0.96 | 2.57% |
| 2025-09-03 | 14.01 | 14.04 | 13.55 | 13.55 | -3.54% | 0.91 | 2.43% |
| 2025-09-02 | 14.17 | 14.24 | 13.74 | 14.05 | -0.49% | 1.18 | 3.10% |
| 2025-09-01 | 14.23 | 14.37 | 14.05 | 14.12 | -2.23% | 1.54 | 3.98% |
| 2025-08-29 | 14.53 | 15.01 | 14.33 | 14.44 | +3.00% | 2.65 | 6.61% |
| 2025-08-28 | 14.28 | 14.43 | 13.52 | 14.02 | -2.03% | 1.84 | 4.81% |
| 2025-08-27 | 14.66 | 15.05 | 14.28 | 14.31 | -1.89% | 2.47 | 6.12% |
| 2025-08-26 | 14.69 | 14.72 | 14.45 | 14.59 | -0.78% | 1.00 | 2.50% |
| 2025-08-25 | 14.52 | 14.77 | 14.52 | 14.70 | +1.37% | 1.69 | 4.20% |
| 2025-08-22 | 14.42 | 14.51 | 14.29 | 14.50 | +0.58% | 1.28 | 3.26% |
| 2025-08-21 | 14.59 | 14.72 | 14.39 | 14.42 | -1.57% | 1.34 | 3.37% |
| 2025-08-20 | 14.78 | 14.79 | 14.46 | 14.65 | -1.24% | 1.42 | 3.57% |