日久光电 (003015) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	15.60	15.73	-0.44	-2.72%	15.30	16.17	446641	70093	18.23%
2025-04-02	15.60	16.17	0.25	1.57%	15.40	17.16	720787	115689	29.42%
2025-04-01	15.32	15.92	0.96	6.42%	15.29	16.46	707613	114230	28.88%
2025-03-31	14.81	14.96	-0.18	-1.19%	14.81	15.41	316564	47669	12.92%
2025-03-28	14.33	15.14	0.81	5.65%	14.14	15.76	462607	70963	18.88%
2025-03-27	14.14	14.33	0.06	0.42%	14.03	14.52	77350	11064	3.16%
2025-03-26	14.33	14.27	-0.05	-0.35%	14.09	14.47	88919	12724	3.63%
2025-03-25	14.60	14.32	-0.75	-4.98%	14.29	14.76	152322	21919	6.22%
2025-03-24	15.20	15.07	0.40	2.73%	14.50	15.68	207348	31203	8.46%
2025-03-21	15.32	14.67	-0.90	-5.78%	14.67	15.40	219788	32892	8.97%
2025-03-20	15.21	15.57	0.27	1.76%	15.15	15.95	258116	40108	10.54%
2025-03-19	15.36	15.30	-0.08	-0.52%	15.11	15.61	161748	24730	6.60%
2025-03-18	15.05	15.38	0.41	2.74%	15.04	15.39	240923	36818	9.83%
2025-03-17	14.90	14.97	0.07	0.47%	14.75	15.05	127263	19013	5.19%
2025-03-14	14.50	14.90	0.41	2.83%	14.50	14.98	162881	24159	6.65%
2025-03-13	14.85	14.49	-0.36	-2.42%	14.31	14.85	119703	17328	4.89%
2025-03-12	14.62	14.85	0.23	1.57%	14.59	15.04	174606	25912	7.13%
2025-03-11	14.39	14.62	0.10	0.69%	14.27	14.70	91447	13281	3.73%
2025-03-10	14.55	14.52	-0.08	-0.55%	14.41	14.68	79421	11539	3.24%
2025-03-07	14.80	14.60	-0.20	-1.35%	14.43	14.88	137577	20213	5.62%
2025-03-06	14.68	14.80	0.15	1.02%	14.60	14.90	146753	21699	5.99%
2025-03-05	14.37	14.65	0.22	1.52%	14.33	14.65	132371	19226	5.40%
2025-03-04	14.25	14.43	0.18	1.26%	14.12	14.45	89639	12861	3.66%
2025-03-03	14.31	14.25	0.11	0.78%	14.01	14.55	120568	17314	4.92%
2025-02-28	14.94	14.14	-1.04	-6.85%	14.12	14.97	183711	26693	7.50%
2025-02-27	15.52	15.18	-0.51	-3.25%	14.84	15.66	244265	37116	9.97%
2025-02-26	15.61	15.69	0.15	0.97%	15.45	15.85	221498	34532	9.04%
2025-02-25	15.35	15.54	-0.05	-0.32%	15.23	15.83	212505	33078	8.67%
2025-02-24	15.80	15.59	-0.32	-2.01%	15.33	15.86	227979	35553	9.31%
2025-02-21	15.82	15.91	-0.09	-0.56%	15.48	15.94	359969	56494	14.69%
2025-02-20	16.76	16.00	-0.14	-0.87%	15.82	17.00	534312	87753	21.81%
2025-02-19	15.65	16.14	0.30	1.89%	15.56	16.18	372128	59215	15.19%
2025-02-18	15.58	15.84	0.25	1.60%	15.39	16.30	440052	69783	17.96%
2025-02-17	15.17	15.59	0.38	2.50%	15.17	15.70	266024	41173	10.86%
2025-02-14	15.13	15.21	-0.17	-1.11%	15.09	15.38	186993	28436	7.63%
2025-02-13	15.60	15.38	-0.31	-1.98%	15.17	15.86	286006	44279	11.67%
2025-02-12	15.40	15.69	0.06	0.38%	15.36	15.86	305332	47698	12.46%
2025-02-11	15.68	15.63	-0.23	-1.45%	15.52	16.10	355111	55943	14.49%
2025-02-10	15.36	15.86	-0.49	-3.00%	15.36	16.00	495238	77894	20.21%
2025-02-07	16.60	16.35	-0.32	-1.92%	16.02	17.27	790729	130632	32.28%
2025-02-06	15.00	16.67	1.52	10.03%	15.00	16.67	451921	74350	18.45%
2025-02-05	15.47	15.15	-0.33	-2.13%	14.75	15.69	555446	84057	22.67%
2025-01-27	14.19	15.48	1.41	10.02%	13.80	15.48	593292	88379	24.22%
2025-01-24	14.39	14.07	-0.19	-1.33%	13.74	14.44	311796	43598	12.73%
2025-01-23	13.65	14.26	0.75	5.55%	13.59	14.86	417897	59305	17.06%
2025-01-22	13.63	13.51	-0.13	-0.95%	13.46	13.75	175130	23800	7.15%
2025-01-21	13.57	13.64	0.16	1.19%	13.35	13.70	192857	26098	7.87%
2025-01-20	13.28	13.48	0.38	2.90%	13.11	13.53	222533	29839	9.08%
2025-01-17	13.04	13.10	-0.07	-0.53%	12.82	13.40	204691	26651	8.36%
2025-01-16	13.28	13.17	0.08	0.61%	13.10	13.73	215939	28812	8.81%
2025-01-15	13.51	13.09	-0.49	-3.61%	13.07	13.60	218429	28961	8.92%
2025-01-14	12.80	13.58	0.71	5.52%	12.64	13.63	302375	39988	12.34%
2025-01-13	13.30	12.87	-1.43	-10.00%	12.87	13.50	285212	37108	11.64%
2025-01-10	15.57	14.30	-1.59	-10.01%	14.30	15.59	429992	63793	17.55%
2025-01-09	15.29	15.89	0.39	2.52%	15.10	15.90	497212	77257	20.30%
2025-01-08	15.68	15.50	-0.30	-1.90%	14.92	16.33	515935	80463	21.06%
2025-01-07	15.20	15.80	-0.10	-0.63%	15.15	15.80	535948	82992	21.88%
2025-01-06	14.70	15.90	0.62	4.06%	14.37	16.30	867753	133917	35.42%
2025-01-03	14.33	15.28	1.39	10.01%	14.32	15.28	626056	95319	25.55%
2025-01-02	14.32	13.89	-0.42	-2.94%	13.72	14.58	256254	36449	10.46%
2024-12-31	15.19	14.31	-0.74	-4.92%	14.21	15.30	398911	58599	16.28%
2024-12-30	13.64	15.05	1.37	10.01%	13.64	15.05	278959	41632	11.39%
2024-12-27	13.87	13.68	-0.12	-0.87%	13.65	14.05	89995	12471	3.67%
2024-12-26	13.54	13.80	0.26	1.92%	13.42	13.92	81965	11300	3.35%
2024-12-25	13.53	13.54	0.01	0.07%	13.06	13.65	77939	10437	3.18%
2024-12-24	13.60	13.53	0.00	0.00%	13.25	13.78	76490	10301	3.12%