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
2025-10-31	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%
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%