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
2025-04-03	34.00	34.07	-0.37	-1.07%	33.60	34.75	16834	5746	0.94%
2025-04-02	34.88	34.44	-0.44	-1.26%	34.30	34.88	15864	5481	0.88%
2025-04-01	34.22	34.88	0.65	1.90%	34.22	36.43	31950	11292	1.77%
2025-03-31	34.50	34.23	-0.51	-1.47%	33.42	34.54	25378	8615	1.41%
2025-03-28	35.65	34.74	-1.38	-3.82%	34.71	36.15	33788	11913	1.88%
2025-03-27	36.77	36.12	-0.91	-2.46%	35.01	36.84	52774	18980	2.93%
2025-03-26	37.77	37.03	-1.57	-4.07%	37.01	39.45	61609	23314	3.42%
2025-03-25	37.82	38.60	0.22	0.57%	37.35	41.00	84330	33313	4.69%
2025-03-24	39.10	38.38	-1.12	-2.84%	36.75	39.50	87574	33312	4.87%
2025-03-21	36.60	39.50	2.64	7.16%	36.60	41.37	126367	49325	7.02%
2025-03-20	36.00	36.86	0.94	2.62%	35.80	37.28	46184	16973	2.57%
2025-03-19	36.12	35.92	-0.44	-1.21%	35.77	36.43	23918	8614	1.33%
2025-03-18	36.52	36.36	-0.32	-0.87%	35.90	36.80	38818	14109	2.16%
2025-03-17	37.60	36.68	-0.12	-0.33%	36.53	38.13	52752	19621	2.93%
2025-03-14	37.80	36.80	-0.46	-1.23%	36.12	37.95	59904	22046	3.33%
2025-03-13	35.56	37.26	1.71	4.81%	34.90	37.30	59579	21610	3.31%
2025-03-12	36.40	35.55	-0.65	-1.80%	35.50	36.50	27014	9673	1.50%
2025-03-11	34.91	36.20	0.87	2.46%	34.64	36.40	36510	13111	2.03%
2025-03-10	34.91	35.33	0.48	1.38%	34.80	35.80	24109	8528	1.34%
2025-03-07	34.66	34.85	0.05	0.14%	34.40	35.57	23362	8185	1.30%
2025-03-06	34.43	34.80	0.39	1.13%	34.30	35.04	21420	7440	1.19%
2025-03-05	34.10	34.41	0.00	0.00%	33.77	34.79	22450	7711	1.25%
2025-03-04	33.03	34.41	1.12	3.36%	33.03	34.46	26098	8918	1.45%
2025-03-03	32.43	33.29	0.81	2.49%	32.43	34.51	23342	7838	1.30%
2025-02-28	34.29	32.48	-1.35	-3.99%	32.36	34.31	21143	7050	1.17%
2025-02-27	34.10	33.83	0.06	0.18%	33.08	34.26	15662	5278	0.87%
2025-02-26	33.84	33.77	-0.03	-0.09%	33.55	34.15	13128	4432	0.73%
2025-02-25	33.57	33.80	-0.16	-0.47%	33.57	34.27	13356	4530	0.74%
2025-02-24	33.79	33.96	-0.07	-0.21%	33.57	34.07	13705	4640	0.76%
2025-02-21	34.21	34.03	0.15	0.44%	33.50	34.53	18206	6155	1.01%
2025-02-20	32.98	33.88	1.01	3.07%	32.95	34.17	23692	7986	1.32%
2025-02-19	32.00	32.87	1.03	3.23%	31.84	33.01	15642	5097	0.87%
2025-02-18	32.89	31.84	-1.19	-3.60%	31.71	33.15	13979	4526	0.78%
2025-02-17	32.98	33.03	0.31	0.95%	32.54	33.10	11714	3855	0.65%
2025-02-14	32.60	32.72	-0.08	-0.24%	32.38	32.88	11661	3804	0.65%
2025-02-13	33.43	32.80	-0.64	-1.91%	32.69	33.51	14052	4634	0.78%
2025-02-12	33.19	33.44	0.13	0.39%	33.13	33.60	11352	3783	0.63%
2025-02-11	33.74	33.31	-0.25	-0.74%	33.04	33.76	11203	3725	0.62%
2025-02-10	33.22	33.56	0.46	1.39%	33.10	33.67	11207	3751	0.62%
2025-02-07	32.84	33.10	0.26	0.79%	32.65	33.47	15470	5128	0.86%
2025-02-06	31.90	32.84	0.94	2.95%	31.71	32.86	11812	3839	0.66%
2025-02-05	32.07	31.90	0.20	0.63%	31.66	32.20	8395	2674	0.47%
2025-01-27	32.58	31.70	-0.92	-2.82%	31.60	32.84	11156	3595	0.62%
2025-01-24	32.40	32.62	0.15	0.46%	32.23	32.75	8027	2616	0.45%
2025-01-23	32.76	32.47	0.07	0.22%	32.42	33.17	13017	4271	0.72%
2025-01-22	32.75	32.40	-0.37	-1.13%	32.25	32.75	7672	2490	0.43%
2025-01-21	33.04	32.77	0.02	0.06%	32.30	33.10	10070	3279	0.56%
2025-01-20	32.80	32.75	0.16	0.49%	32.59	33.00	8686	2848	0.48%
2025-01-17	32.50	32.59	0.02	0.06%	32.23	32.85	8452	2754	0.47%
2025-01-16	33.00	32.57	0.08	0.25%	32.17	33.00	11848	3862	0.66%
2025-01-15	32.94	32.49	-0.47	-1.43%	32.41	33.10	10702	3495	0.59%
2025-01-14	32.08	32.96	0.96	3.00%	32.02	33.00	15962	5207	0.89%
2025-01-13	31.17	32.00	0.52	1.65%	30.68	32.13	13008	4097	0.72%
2025-01-10	32.27	31.48	-0.69	-2.14%	31.48	32.70	13014	4189	0.72%
2025-01-09	31.70	32.17	0.23	0.72%	31.48	32.99	13461	4351	0.75%
2025-01-08	32.04	31.94	-0.10	-0.31%	30.80	32.20	14904	4718	0.83%
2025-01-07	31.44	32.04	0.61	1.94%	31.21	32.15	11437	3625	0.64%
2025-01-06	31.70	31.43	0.19	0.61%	30.67	31.81	13705	4300	0.76%
2025-01-03	32.60	31.24	-1.28	-3.94%	31.14	33.02	19032	6096	1.06%
2025-01-02	33.98	32.52	-1.31	-3.87%	32.17	33.98	17138	5657	0.95%
2024-12-31	35.44	33.83	-1.16	-3.32%	33.70	35.44	18786	6453	1.04%
2024-12-30	35.48	34.99	-0.74	-2.07%	34.61	35.73	13730	4818	0.76%
2024-12-27	35.86	35.73	0.24	0.68%	35.53	36.43	18750	6753	1.04%
2024-12-26	34.94	35.49	0.55	1.57%	34.88	35.68	12514	4434	0.70%