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
2026-06-24	34.01	33.73	-0.27	-0.79%	32.63	34.21	49876	16608	1.98%
2026-06-23	34.61	34.00	-1.23	-3.49%	33.73	35.48	52214	17983	2.07%
2026-06-22	35.90	35.23	-1.03	-2.84%	33.79	36.44	88347	30782	3.51%
2026-06-18	36.03	36.26	-0.27	-0.74%	35.34	37.20	73694	26748	2.92%
2026-06-17	36.32	36.53	-0.44	-1.19%	35.90	37.55	74046	27151	2.94%
2026-06-16	37.00	36.97	0.07	0.19%	36.24	37.88	84532	31303	3.35%
2026-06-15	36.00	36.90	0.73	2.02%	35.22	36.98	80988	29479	3.21%
2026-06-12	36.34	36.17	0.27	0.75%	35.87	39.18	110586	40732	4.39%
2026-06-11	37.43	35.90	-2.57	-6.68%	35.60	37.70	127889	46455	5.07%
2026-06-10	37.77	38.47	0.77	2.04%	37.43	41.60	180813	71115	7.18%
2026-06-09	38.77	37.70	-0.23	-0.61%	36.89	38.78	99178	37213	3.94%
2026-06-08	39.00	37.93	-3.05	-7.44%	37.49	41.10	168052	65680	6.67%
2026-06-05	41.80	40.98	-1.24	-2.94%	40.85	44.58	225024	95890	8.93%
2026-06-04	41.66	42.22	2.68	6.78%	41.54	43.36	263790	111541	10.47%
2026-06-03	32.97	39.54	6.59	20.00%	32.64	39.54	90237	32941	3.58%
2026-06-02	33.78	32.95	-0.84	-2.49%	32.17	33.92	35876	11794	1.42%
2026-06-01	33.69	33.79	0.53	1.59%	33.50	34.68	45100	15417	1.79%
2026-05-29	35.63	33.26	-2.31	-6.49%	33.12	35.77	41754	14198	1.66%
2026-05-28	34.74	35.57	1.10	3.19%	34.58	35.87	42949	15184	1.70%
2026-05-27	36.16	34.47	-1.67	-4.62%	34.21	36.48	40826	14336	1.62%
2026-05-26	36.92	36.14	-1.01	-2.72%	35.51	36.98	38967	14031	1.55%
2026-05-25	37.89	37.15	-0.45	-1.20%	36.85	38.37	35693	13379	1.42%
2026-05-22	37.66	37.60	0.64	1.73%	36.96	38.06	34593	12977	1.37%
2026-05-21	38.92	36.96	-1.67	-4.32%	36.88	39.45	50256	19239	1.99%
2026-05-20	38.41	38.63	0.04	0.10%	37.83	38.91	34722	13328	1.38%
2026-05-19	38.34	38.59	-0.04	-0.10%	38.08	38.95	36679	14095	1.46%
2026-05-18	38.58	38.63	-0.06	-0.16%	38.00	39.50	38914	15089	1.54%
2026-05-15	39.10	38.69	-0.31	-0.79%	38.48	40.66	52034	20377	2.06%
2026-05-14	40.86	39.00	-1.45	-3.58%	38.95	41.66	61599	24555	2.44%
2026-05-13	40.08	40.45	0.75	1.89%	39.84	41.09	58869	23796	2.34%
2026-05-12	57.35	55.63	-1.71	-2.98%	55.11	57.76	38872	21724	2.16%
2026-05-11	58.60	57.34	-0.16	-0.28%	57.00	58.98	53906	31050	2.99%
2026-05-08	54.09	57.50	2.91	5.33%	53.89	58.17	55634	31393	3.09%
2026-05-07	53.22	54.59	1.89	3.59%	52.70	54.89	47608	25782	2.64%
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%