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
2025-08-01	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%
2025-06-06	33.39	33.80	0.34	1.02%	33.01	34.18	28776	9644	1.60%
2025-06-05	33.30	33.46	-0.11	-0.33%	32.81	33.46	17666	5852	0.98%
2025-06-04	33.10	33.57	0.86	2.63%	32.85	33.80	33765	11312	1.88%
2025-06-03	32.45	32.71	0.14	0.43%	32.45	33.26	19398	6375	1.08%
2025-05-30	32.75	32.57	-0.11	-0.34%	32.20	33.00	17698	5782	0.98%
2025-05-29	32.04	32.68	0.43	1.33%	32.04	32.72	13006	4224	0.72%
2025-05-28	32.50	32.25	0.08	0.25%	32.20	32.80	14660	4765	0.81%
2025-05-27	32.44	32.17	-0.29	-0.89%	32.00	32.44	9953	3201	0.55%
2025-05-26	32.02	32.46	0.41	1.28%	31.95	32.46	11496	3713	0.64%
2025-05-23	32.20	32.05	-0.20	-0.62%	32.00	32.95	18110	5877	1.01%
2025-05-22	32.13	32.25	-0.04	-0.12%	31.90	32.79	15382	4983	0.85%
2025-05-21	32.72	32.29	-0.46	-1.40%	32.05	32.72	12538	4051	0.70%
2025-05-20	32.68	32.75	-0.09	-0.27%	32.51	32.99	14162	4632	0.79%
2025-05-19	32.39	32.84	0.33	1.02%	32.00	32.93	16094	5230	0.89%
2025-05-16	32.48	32.51	0.01	0.03%	32.33	33.32	18421	6026	1.02%
2025-05-15	32.81	32.50	-0.54	-1.63%	32.38	33.08	15007	4889	0.83%
2025-05-14	33.56	33.04	-0.49	-1.46%	32.80	33.76	22977	7598	1.28%
2025-05-13	34.40	33.53	-0.98	-2.84%	33.47	34.78	40772	13854	2.27%
2025-05-12	32.34	34.51	2.04	6.28%	31.89	36.18	72031	24835	4.00%
2025-05-09	32.78	32.47	-0.05	-0.15%	32.09	33.09	31089	10127	1.73%
2025-05-08	31.38	32.52	1.03	3.27%	31.31	32.61	28478	9154	1.58%
2025-05-07	31.36	31.49	0.61	1.98%	31.03	32.07	31686	9989	1.76%
2025-05-06	30.10	30.88	0.79	2.63%	30.10	30.90	13707	4200	0.76%
2025-04-30	30.00	30.09	0.39	1.31%	29.61	30.23	11600	3476	0.64%
2025-04-29	29.11	29.70	0.30	1.02%	28.92	29.84	9940	2938	0.55%
2025-04-28	29.70	29.40	-0.38	-1.28%	29.08	29.95	12092	3548	0.67%
2025-04-25	29.53	29.78	0.04	0.13%	29.47	29.98	10903	3246	0.61%
2025-04-24	30.63	29.74	-0.88	-2.87%	29.40	30.63	20212	6028	1.12%