久之洋 (300516) - 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
2025-12-16	58.01	67.21	11.20	20.00%	58.01	67.21	257923	162711	14.33%
2025-12-15	55.15	56.01	2.41	4.50%	53.00	57.80	175384	97565	9.74%
2025-12-12	51.45	53.60	2.11	4.10%	51.00	55.82	151231	81062	8.40%
2025-12-11	53.54	51.49	-2.39	-4.44%	51.30	53.96	116203	60517	6.46%
2025-12-10	53.86	53.88	-1.12	-2.04%	52.83	55.80	132861	71643	7.38%
2025-12-09	55.10	55.00	-1.76	-3.10%	53.88	58.74	189496	106304	10.53%
2025-12-08	55.01	56.76	2.49	4.59%	54.27	59.00	228862	128317	12.71%
2025-12-05	50.40	54.27	3.20	6.27%	50.38	54.97	187799	99811	10.43%
2025-12-04	51.00	51.07	-2.39	-4.47%	50.39	52.55	145063	74220	8.06%
2025-12-03	51.50	53.46	0.02	0.04%	49.50	56.78	226571	118977	12.59%
2025-12-02	48.68	53.44	3.36	6.71%	48.10	54.37	223439	116254	12.41%
2025-12-01	50.25	50.08	-0.72	-1.42%	49.85	52.41	162411	82601	9.02%
2025-11-28	49.51	50.80	1.12	2.25%	49.15	52.25	216326	109031	12.02%
2025-11-27	52.00	49.68	-3.67	-6.88%	49.68	52.49	226455	114608	12.58%
2025-11-26	59.61	53.35	-7.85	-12.83%	53.28	60.00	263140	145131	14.62%
2025-11-25	58.44	61.20	2.88	4.94%	57.78	64.90	321856	194516	17.88%
2025-11-24	47.75	58.32	9.72	20.00%	47.01	58.32	282430	152966	15.69%
2025-11-21	41.61	48.60	6.57	15.63%	41.45	50.44	272772	131843	15.15%
2025-11-20	42.00	42.03	-0.81	-1.89%	41.55	42.89	69559	29331	3.86%
2025-11-19	40.00	42.84	2.45	6.07%	39.91	43.47	109559	46341	6.09%
2025-11-18	39.39	40.39	0.67	1.69%	38.75	40.93	41746	16622	2.32%
2025-11-17	40.04	39.72	0.40	1.02%	39.58	40.86	38886	15639	2.16%
2025-11-14	39.22	39.32	0.00	0.00%	38.90	40.44	24709	9842	1.37%
2025-11-13	38.98	39.32	0.13	0.33%	38.93	39.75	19805	7805	1.10%
2025-11-12	38.99	39.19	0.01	0.03%	38.51	39.39	19961	7761	1.11%
2025-11-11	39.70	39.18	-0.39	-0.99%	38.93	39.86	18552	7295	1.03%
2025-11-10	39.88	39.57	-0.30	-0.75%	39.25	40.22	24449	9661	1.36%
2025-11-07	40.22	39.87	-0.53	-1.31%	39.79	41.10	35167	14135	1.95%
2025-11-06	41.20	40.40	-0.85	-2.06%	40.32	41.31	28203	11443	1.57%
2025-11-05	40.23	41.25	0.10	0.24%	40.15	41.48	43376	17688	2.41%
2025-11-04	40.63	41.15	0.27	0.66%	40.41	41.50	44916	18404	2.50%
2025-11-03	38.96	40.88	1.71	4.37%	38.72	41.27	50952	20588	2.83%
2025-10-31	39.86	39.17	-0.53	-1.34%	39.10	40.20	32968	13051	1.83%
2025-10-30	39.60	39.70	0.11	0.28%	39.26	40.46	45352	18094	2.52%
2025-10-29	39.85	39.59	-0.19	-0.48%	39.33	40.55	49631	19827	2.76%
2025-10-28	38.60	39.78	0.94	2.42%	38.38	39.86	51577	20268	2.87%
2025-10-27	38.46	38.84	0.39	1.01%	37.98	39.02	37948	14635	2.11%
2025-10-24	38.91	38.45	-0.03	-0.08%	38.20	39.25	37590	14527	2.09%
2025-10-23	38.01	38.48	0.27	0.71%	37.33	38.48	31365	11858	1.74%
2025-10-22	38.65	38.21	-0.87	-2.23%	37.95	38.99	47605	18281	2.64%
2025-10-21	36.80	39.08	2.93	8.11%	36.80	39.61	78165	30186	4.34%
2025-10-20	35.90	36.15	0.37	1.03%	35.84	36.79	15474	5619	0.86%
2025-10-17	36.91	35.78	-1.11	-3.01%	35.69	37.49	19126	6954	1.06%
2025-10-16	37.62	36.89	-0.74	-1.97%	36.87	37.80	17377	6461	0.97%
2025-10-15	37.46	37.63	-0.09	-0.24%	36.78	37.85	23001	8591	1.28%
2025-10-14	37.40	37.72	0.37	0.99%	37.09	38.06	30500	11482	1.69%
2025-10-13	36.00	37.35	0.41	1.11%	35.40	37.76	26723	9849	1.48%
2025-10-10	36.40	36.94	0.34	0.93%	36.15	37.20	21294	7833	1.18%
2025-10-09	36.28	36.60	0.40	1.10%	36.00	36.79	16197	5909	0.90%
2025-09-30	36.20	36.20	0.09	0.25%	36.06	36.58	13319	4838	0.74%
2025-09-29	36.16	36.11	-0.27	-0.74%	35.50	36.52	14372	5183	0.80%
2025-09-26	36.40	36.38	-0.18	-0.49%	36.25	37.11	18144	6649	1.01%
2025-09-25	37.02	36.56	-0.66	-1.77%	36.56	37.26	15480	5711	0.86%
2025-09-24	36.46	37.22	0.56	1.53%	36.36	37.27	18005	6651	1.00%
2025-09-23	37.25	36.66	-0.54	-1.45%	35.70	37.29	22462	8148	1.25%
2025-09-22	36.98	37.20	0.11	0.30%	36.66	38.19	18025	6719	1.00%
2025-09-19	37.34	37.09	-0.53	-1.41%	36.95	38.19	19486	7306	1.08%
2025-09-18	38.19	37.62	-0.14	-0.37%	36.91	38.45	26967	10220	1.50%
2025-09-17	37.60	37.76	0.18	0.48%	37.50	38.46	19321	7339	1.07%
2025-09-16	37.32	37.58	0.04	0.11%	37.07	37.67	14094	5280	0.78%
2025-09-15	37.40	37.54	0.13	0.35%	37.20	37.96	16622	6238	0.92%
2025-09-12	37.56	37.41	0.00	0.00%	37.16	37.98	18569	6986	1.03%
2025-09-11	36.48	37.41	0.94	2.58%	35.88	37.47	21499	7956	1.19%
2025-09-10	36.50	36.47	-0.07	-0.19%	36.36	36.89	13337	4886	0.74%
2025-09-09	37.20	36.54	-0.96	-2.56%	36.37	37.72	24164	8931	1.34%
2025-09-08	37.21	37.50	1.22	3.36%	36.85	37.90	33744	12607	1.87%