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
2025-09-15	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%
2025-09-05	35.91	36.28	0.41	1.14%	35.50	36.35	19634	7085	1.09%
2025-09-04	36.52	35.87	-0.60	-1.65%	35.19	36.86	24661	8911	1.37%
2025-09-03	38.40	36.47	-1.84	-4.80%	36.32	38.55	33474	12475	1.86%
2025-09-02	39.62	38.31	-1.18	-2.99%	37.73	39.80	31110	11923	1.73%
2025-09-01	39.81	39.49	-0.08	-0.20%	39.05	39.83	22724	8952	1.26%
2025-08-29	39.29	39.57	-0.13	-0.33%	39.09	40.10	28320	11192	1.57%
2025-08-28	38.93	39.70	0.88	2.27%	38.26	39.93	41585	16289	2.31%
2025-08-27	40.80	38.82	-1.82	-4.48%	38.82	41.16	52212	20879	2.90%
2025-08-26	41.27	40.64	-0.56	-1.36%	40.54	41.30	33376	13657	1.85%
2025-08-25	40.59	41.20	0.63	1.55%	40.59	41.59	44030	18078	2.45%
2025-08-22	39.98	40.57	0.53	1.32%	39.85	40.80	29829	12034	1.66%
2025-08-21	40.68	40.04	-0.63	-1.55%	39.78	40.83	27301	10981	1.52%
2025-08-20	40.25	40.67	-0.07	-0.17%	39.65	40.70	38162	15338	2.12%
2025-08-19	41.60	40.74	-1.05	-2.51%	40.61	41.99	38743	15949	2.15%
2025-08-18	40.60	41.79	1.19	2.93%	40.60	42.24	44126	18394	2.45%
2025-08-15	40.23	40.60	0.35	0.87%	40.16	40.96	32653	13232	1.81%
2025-08-14	41.91	40.25	-1.65	-3.94%	40.20	42.00	50990	20829	2.83%
2025-08-13	41.71	41.90	-0.06	-0.14%	41.50	42.77	45790	19180	2.54%
2025-08-12	42.50	41.96	-0.60	-1.41%	41.20	43.60	60550	25496	3.36%
2025-08-11	43.32	42.56	-1.30	-2.96%	42.47	44.54	74958	32347	4.16%
2025-08-08	41.34	43.86	2.51	6.07%	41.10	45.88	108499	47844	6.03%
2025-08-07	41.51	41.35	-0.43	-1.03%	40.80	41.95	44754	18439	2.49%
2025-08-06	40.60	41.78	1.00	2.45%	40.29	42.29	61798	25820	3.43%
2025-08-05	40.01	40.78	0.78	1.95%	40.01	41.22	52588	21407	2.92%
2025-08-04	38.33	40.00	1.34	3.47%	38.18	40.07	47658	18884	2.65%
2025-08-01	38.51	38.66	-0.19	-0.49%	37.72	39.58	39466	15259	2.19%
2025-07-31	39.27	38.85	-0.90	-2.26%	38.60	39.87	43838	17162	2.44%
2025-07-30	39.46	39.75	0.10	0.25%	39.21	40.56	46145	18373	2.56%
2025-07-29	38.72	39.65	0.73	1.88%	38.63	39.99	48818	19271	2.71%
2025-07-28	38.64	38.92	0.16	0.41%	38.38	39.13	30728	11937	1.71%
2025-07-25	38.12	38.76	0.64	1.68%	37.71	39.10	39076	14999	2.17%
2025-07-24	37.89	38.12	0.12	0.32%	37.80	38.48	25094	9555	1.39%
2025-07-23	38.64	38.00	-0.70	-1.81%	37.57	38.64	39595	15002	2.20%
2025-07-22	38.38	38.70	0.11	0.29%	38.16	39.06	48246	18677	2.68%
2025-07-21	37.71	38.59	0.65	1.71%	37.55	38.63	40717	15537	2.26%
2025-07-18	37.50	37.94	0.44	1.17%	37.26	38.20	43170	16302	2.40%
2025-07-17	36.80	37.50	0.55	1.49%	36.70	37.54	31734	11821	1.76%
2025-07-16	37.22	36.95	-0.07	-0.19%	36.82	37.38	28828	10679	1.60%
2025-07-15	37.99	37.02	-1.00	-2.63%	36.93	38.15	46948	17537	2.61%
2025-07-14	38.21	38.02	-0.74	-1.91%	37.85	38.59	49684	18974	2.76%
2025-07-11	38.27	38.76	0.63	1.65%	38.13	39.49	61120	23819	3.40%
2025-07-10	39.14	38.13	-1.01	-2.58%	37.53	39.19	57749	22117	3.21%
2025-07-09	40.08	39.14	-0.96	-2.39%	38.83	40.09	75248	29590	4.18%
2025-07-08	39.95	40.10	-0.20	-0.50%	39.08	40.68	98656	39271	5.48%
2025-07-07	38.60	40.30	1.30	3.33%	37.92	40.98	142129	56580	7.90%
2025-07-04	40.60	39.00	-3.95	-9.20%	39.00	42.46	187099	75440	10.39%
2025-07-03	37.27	42.95	5.61	15.02%	37.27	44.81	240913	105386	13.38%
2025-07-02	39.01	37.34	-1.15	-2.99%	37.18	41.00	123082	48410	6.84%
2025-07-01	37.79	38.49	0.66	1.74%	37.20	39.90	74514	28875	4.14%
2025-06-30	36.55	37.83	1.34	3.67%	36.55	37.99	52359	19523	2.91%
2025-06-27	36.65	36.49	-0.33	-0.90%	36.34	37.24	44893	16490	2.49%
2025-06-26	35.81	36.82	0.48	1.32%	35.81	39.27	78365	29315	4.35%
2025-06-25	34.50	36.34	1.98	5.76%	34.26	36.75	60951	21922	3.39%
2025-06-24	34.31	34.36	-0.49	-1.41%	33.77	34.99	33724	11585	1.87%
2025-06-23	34.42	34.85	0.03	0.09%	34.23	34.95	21968	7615	1.22%
2025-06-20	35.32	34.82	-0.78	-2.19%	34.63	36.00	38068	13412	2.11%
2025-06-19	34.65	35.60	0.72	2.06%	33.50	35.80	45738	15872	2.54%
2025-06-18	34.83	34.88	-0.30	-0.85%	34.27	35.46	31071	10861	1.73%
2025-06-17	34.86	35.18	0.33	0.95%	34.33	35.22	26101	9065	1.45%
2025-06-16	35.30	34.85	0.35	1.01%	34.32	35.60	36761	12816	2.04%
2025-06-13	33.47	34.50	1.05	3.14%	33.46	34.90	47644	16320	2.65%
2025-06-12	33.43	33.45	0.00	0.00%	33.10	33.76	14822	4950	0.82%
2025-06-11	33.27	33.45	0.07	0.21%	33.15	33.90	13120	4404	0.73%
2025-06-10	33.81	33.38	-0.52	-1.53%	33.30	34.49	25253	8545	1.40%
2025-06-09	33.90	33.97	0.17	0.50%	33.55	34.15	21056	7128	1.17%