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
2026-08-20	12.48	12.41	-0.02	-0.16%	12.29	12.63	54720	6817	2.22%
2026-08-19	12.42	12.43	-0.17	-1.35%	12.32	12.63	73457	9158	2.97%
2026-08-18	12.23	12.60	0.32	2.61%	12.17	12.72	92052	11443	3.73%
2026-08-17	12.04	12.28	0.23	1.91%	11.92	12.35	87124	10616	3.53%
2026-08-14	12.15	12.05	0.03	0.25%	11.73	12.22	68311	8189	2.77%
2026-08-13	12.08	12.02	-0.01	-0.08%	11.86	12.17	57443	6885	2.32%
2026-08-12	11.58	12.03	0.44	3.80%	11.55	12.15	85197	10132	3.44%
2026-08-11	11.76	11.59	-0.11	-0.94%	11.53	11.76	40586	4707	1.64%
2026-08-10	11.53	11.70	0.11	0.95%	11.41	11.73	58055	6710	2.35%
2026-08-07	11.67	11.59	-0.16	-1.36%	11.52	11.93	96305	11187	3.89%
2026-08-06	10.92	11.75	0.74	6.72%	10.89	11.78	157601	17950	6.37%
2026-08-05	10.84	11.01	0.17	1.57%	10.77	11.04	50427	5522	2.04%
2026-08-04	10.78	10.84	0.17	1.59%	10.60	10.86	48390	5217	1.96%
2026-08-03	10.46	10.67	0.24	2.30%	10.41	10.68	49244	5208	1.99%
2026-07-31	10.36	10.43	0.26	2.56%	10.29	10.50	71471	7441	2.89%
2026-07-30	10.45	10.17	-0.38	-3.60%	10.08	10.61	93463	9624	3.78%
2026-07-29	10.44	10.55	0.12	1.15%	10.28	10.59	82133	8548	3.32%
2026-07-28	10.32	10.43	0.00	0.00%	10.30	10.78	98942	10424	4.00%
2026-07-27	10.14	10.43	0.27	2.66%	10.07	10.44	47776	4930	1.93%
2026-07-24	10.69	10.16	-0.15	-1.45%	10.16	10.90	60405	6279	2.44%
2026-07-23	10.11	10.31	0.20	1.98%	10.08	10.33	40343	4125	1.63%
2026-07-22	10.15	10.11	-0.17	-1.65%	10.08	10.30	44924	4573	1.82%
2026-07-21	10.25	10.28	0.03	0.29%	9.61	10.36	72539	7272	2.93%
2026-07-20	10.89	10.25	-0.70	-6.39%	10.07	11.02	80131	8437	3.24%
2026-07-17	10.90	10.95	-0.01	-0.09%	10.64	11.10	78577	8543	3.18%
2026-07-16	10.92	10.96	-0.06	-0.54%	10.88	11.27	63516	7032	2.57%
2026-07-15	10.95	11.02	0.03	0.27%	10.89	11.18	37414	4130	1.51%
2026-07-14	10.90	10.99	0.11	1.01%	10.77	11.06	46766	5114	1.89%
2026-07-13	11.56	10.88	-0.71	-6.13%	10.86	11.56	70148	7788	2.84%
2026-07-10	11.67	11.59	-0.09	-0.77%	11.59	11.86	65103	7645	2.63%
2026-07-09	11.64	11.68	-0.02	-0.17%	11.31	11.78	73269	8445	2.96%
2026-07-08	11.52	11.70	0.33	2.90%	11.40	12.21	121128	14420	4.90%
2026-07-07	11.65	11.37	-0.36	-3.07%	11.20	11.66	75087	8519	3.04%
2026-07-06	12.22	11.73	-0.47	-3.85%	11.71	12.25	88429	10533	3.58%
2026-07-03	12.34	12.20	-0.17	-1.37%	12.07	12.39	93087	11360	3.76%
2026-07-02	12.80	12.37	-0.53	-4.11%	12.28	12.99	139302	17531	5.63%
2026-07-01	13.02	12.90	-0.13	-1.00%	12.74	13.16	134922	17544	5.46%
2026-06-30	12.37	13.03	0.98	8.13%	12.27	13.25	201436	25824	8.14%
2026-06-29	12.47	12.05	-0.53	-4.21%	11.65	12.70	138418	16646	5.60%
2026-06-26	12.31	12.58	0.27	2.19%	12.02	12.94	143470	18011	5.80%
2026-06-25	12.30	12.31	-0.06	-0.49%	12.15	12.57	68559	8486	2.77%
2026-06-24	12.33	12.37	0.04	0.32%	11.97	12.40	82949	10068	3.35%
2026-06-23	12.31	12.33	-0.06	-0.48%	12.20	12.62	71513	8887	2.89%
2026-06-22	12.58	12.39	-0.17	-1.35%	11.97	12.78	94205	11507	3.81%
2026-06-18	12.85	12.56	-0.42	-3.24%	12.48	12.85	84999	10744	3.44%
2026-06-17	12.79	12.98	0.08	0.62%	12.74	13.07	95508	12386	3.86%
2026-06-16	12.90	12.90	-0.12	-0.92%	12.64	12.98	94484	12131	3.82%
2026-06-15	12.40	13.02	0.63	5.08%	12.40	13.32	158778	20580	6.42%
2026-06-12	12.70	12.39	-0.10	-0.80%	12.22	12.84	88526	11037	3.58%
2026-06-11	12.36	12.49	-0.06	-0.48%	12.11	12.56	76004	9351	3.07%
2026-06-10	12.30	12.55	0.13	1.05%	12.27	13.00	89003	11224	3.60%
2026-06-09	12.25	12.42	0.16	1.31%	12.13	12.53	64664	7984	2.61%
2026-06-08	12.38	12.26	-0.30	-2.39%	11.96	12.56	77584	9489	3.14%
2026-06-05	12.29	12.56	0.29	2.36%	12.00	12.90	84513	10576	3.42%
2026-06-04	12.30	12.27	-0.06	-0.49%	12.12	12.38	36925	4511	1.49%
2026-06-03	12.42	12.33	-0.03	-0.24%	12.13	12.57	54264	6733	2.19%
2026-06-02	12.54	12.36	-0.19	-1.51%	12.16	12.59	53492	6606	2.16%
2026-06-01	12.48	12.55	0.05	0.40%	12.41	12.75	58429	7361	2.36%
2026-05-29	13.20	12.50	-0.68	-5.16%	12.44	13.32	65902	8443	2.66%
2026-05-28	12.93	13.18	0.16	1.23%	12.84	13.28	52033	6814	2.10%
2026-05-27	13.32	13.02	-0.36	-2.69%	12.89	13.48	58723	7699	2.37%
2026-05-26	13.84	13.38	-0.47	-3.39%	13.21	13.84	69461	9341	2.81%
2026-05-25	14.14	13.85	-0.24	-1.70%	13.77	14.18	64055	8926	2.59%
2026-05-22	13.95	14.09	0.25	1.81%	13.64	14.17	79346	11064	3.21%
2026-05-21	14.43	13.84	-0.34	-2.40%	13.75	15.19	127657	18218	5.16%
2026-05-20	14.49	14.38	-0.15	-1.03%	14.16	14.55	62716	8956	2.54%
2026-05-19	14.44	14.53	0.11	0.76%	14.27	14.55	59412	8584	2.40%
2026-05-18	14.51	14.42	-0.13	-0.89%	14.33	14.65	74267	10739	3.00%
2026-05-15	14.59	14.55	-0.03	-0.21%	14.15	14.67	87010	12522	3.52%
2026-05-14	14.82	14.58	-0.16	-1.09%	14.44	14.98	78393	11508	3.17%
2026-05-13	14.69	14.74	0.05	0.34%	14.50	14.88	75477	11102	3.05%