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
2026-05-06	52.00	52.70	1.30	2.53%	51.82	54.70	49847	26607	2.77%
2026-04-30	50.61	51.40	1.45	2.90%	50.13	51.70	41467	21123	2.30%
2026-04-29	50.00	49.95	-0.31	-0.62%	49.58	50.41	33623	16799	1.87%
2026-04-28	51.27	50.26	-1.35	-2.62%	49.87	51.79	37754	19042	2.10%
2026-04-27	52.00	51.61	-0.58	-1.11%	50.60	52.20	49631	25546	2.76%
2026-04-24	55.69	52.19	-8.62	-14.18%	51.08	56.50	107814	57112	5.99%
2026-04-23	62.31	60.81	-1.49	-2.39%	60.22	62.98	51995	31895	2.89%
2026-04-22	62.04	62.30	-0.83	-1.31%	61.18	62.58	51963	32164	2.89%
2026-04-21	63.20	63.13	-0.81	-1.27%	62.34	64.78	62470	39555	3.47%
2026-04-20	62.45	63.94	1.80	2.90%	61.81	64.46	76970	48907	4.28%
2026-04-17	60.75	62.14	1.13	1.85%	60.08	62.66	45038	27746	2.50%
2026-04-16	61.04	61.01	-0.02	-0.03%	59.84	62.00	38800	23522	2.16%
2026-04-15	62.30	61.03	-0.75	-1.21%	60.77	63.37	59479	37016	3.30%
2026-04-14	60.21	61.78	2.06	3.45%	59.41	61.85	60394	36698	3.36%
2026-04-13	59.94	59.72	-0.41	-0.68%	59.14	60.49	36760	21960	2.04%
2026-04-10	60.76	60.13	-0.30	-0.50%	60.09	62.07	54959	33549	3.05%
2026-04-09	59.18	60.43	0.73	1.22%	58.70	60.96	47888	28689	2.66%
2026-04-08	58.01	59.70	3.00	5.29%	57.90	59.79	37941	22414	2.11%
2026-04-07	57.24	56.70	-0.18	-0.32%	56.35	57.50	23960	13615	1.33%
2026-04-03	58.51	56.88	-1.09	-1.88%	56.60	58.75	24631	14130	1.37%
2026-04-02	59.01	57.97	-1.05	-1.78%	57.52	60.18	32682	19178	1.82%
2026-04-01	60.70	59.02	-0.54	-0.91%	58.42	61.80	38735	22952	2.15%
2026-03-31	59.46	59.56	-0.17	-0.28%	59.18	61.90	45102	27375	2.51%
2026-03-30	57.10	59.73	1.36	2.33%	57.10	60.20	41816	24702	2.32%
2026-03-27	58.15	58.37	-1.14	-1.92%	57.21	58.87	44876	26068	2.49%
2026-03-26	59.47	59.51	0.05	0.08%	58.09	60.09	38214	22645	2.12%
2026-03-25	58.63	59.46	0.86	1.47%	58.63	59.78	29592	17531	1.64%
2026-03-24	57.21	58.60	2.50	4.46%	56.63	58.68	41408	23821	2.30%
2026-03-23	57.39	56.10	-3.26	-5.49%	55.69	59.29	44312	25461	2.46%
2026-03-20	61.34	59.36	-1.58	-2.59%	59.36	61.66	30414	18352	1.69%
2026-03-19	61.73	60.94	-1.59	-2.54%	60.51	63.00	35870	22049	1.99%
2026-03-18	60.37	62.53	2.37	3.94%	60.21	62.54	43462	26778	2.41%
2026-03-17	61.89	60.16	-1.64	-2.65%	60.01	62.47	33535	20593	1.86%
2026-03-16	61.59	61.80	0.94	1.54%	60.66	62.23	34299	21113	1.91%
2026-03-13	62.00	60.86	-1.58	-2.53%	60.81	62.55	37920	23345	2.11%
2026-03-12	64.00	62.44	-1.55	-2.42%	61.72	64.00	48518	30354	2.70%
2026-03-11	66.00	63.99	-2.03	-3.07%	63.89	66.72	48442	31437	2.69%
2026-03-10	65.04	66.02	1.67	2.60%	64.73	66.99	44342	29291	2.46%
2026-03-09	65.72	64.35	-2.45	-3.67%	62.75	65.72	56141	35936	3.12%
2026-03-06	65.50	66.80	0.43	0.65%	65.35	68.25	42765	28625	2.38%
2026-03-05	68.00	66.37	-0.57	-0.85%	64.95	68.56	56174	37433	3.12%
2026-03-04	66.00	66.94	-1.63	-2.38%	63.88	69.45	53404	35800	2.97%
2026-03-03	73.00	68.57	-7.07	-9.35%	68.25	73.70	96904	68829	5.38%
2026-03-02	71.42	75.64	4.98	7.05%	69.80	75.65	140091	103056	7.78%
2026-02-27	69.69	70.66	0.35	0.50%	69.16	72.00	79613	56306	4.42%
2026-02-26	70.30	70.31	-0.41	-0.58%	69.51	71.29	62854	44336	3.49%
2026-02-25	68.50	70.72	1.54	2.23%	67.40	71.30	70821	49603	3.93%
2026-02-24	67.58	69.18	0.31	0.45%	66.90	70.69	56578	38892	3.14%
2026-02-13	67.69	68.87	1.19	1.76%	67.31	71.70	80603	56215	4.48%
2026-02-12	68.04	67.68	-0.43	-0.63%	67.16	68.75	43735	29772	2.43%
2026-02-11	69.47	68.11	-1.70	-2.44%	68.00	70.56	56614	39124	3.15%
2026-02-10	69.55	69.81	0.10	0.14%	66.76	70.86	77240	53436	4.29%
2026-02-09	70.47	69.71	0.61	0.88%	68.50	71.13	63195	44082	3.51%
2026-02-06	68.70	69.10	-0.66	-0.95%	68.18	71.55	58552	40914	3.25%
2026-02-05	70.01	69.76	-2.03	-2.83%	69.50	72.70	69049	48832	3.84%
2026-02-04	72.36	71.79	-0.73	-1.01%	70.70	75.17	101636	74088	5.65%
2026-02-03	69.67	72.52	3.80	5.53%	68.30	72.98	117521	83969	6.53%
2026-02-02	70.31	68.72	-0.27	-0.39%	68.72	72.99	80512	56832	4.47%
2026-01-30	67.55	68.99	0.79	1.16%	67.55	70.32	79242	54594	4.40%
2026-01-29	68.68	68.20	-1.10	-1.59%	67.13	70.75	73926	51077	4.11%
2026-01-28	72.00	69.30	-1.77	-2.49%	68.58	72.25	82496	57519	4.58%
2026-01-27	67.68	71.07	2.57	3.75%	67.68	71.93	97800	68511	5.43%