久吾高科 (300631) - 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
2026-05-07	30.93	31.57	0.71	2.30%	30.93	32.58	137713	43767	11.43%
2026-05-06	29.60	30.86	2.61	9.24%	29.60	31.87	171194	53030	14.21%
2026-04-30	27.84	28.25	0.40	1.44%	27.50	28.25	32177	8944	2.67%
2026-04-29	26.75	27.85	1.01	3.76%	26.50	27.99	41237	11405	3.42%
2026-04-28	27.20	26.84	-0.36	-1.32%	26.73	27.34	20551	5539	1.71%
2026-04-27	27.00	27.20	-0.15	-0.55%	26.63	27.39	31085	8412	2.58%
2026-04-24	26.33	27.35	0.95	3.60%	26.20	27.50	41401	11174	3.44%
2026-04-23	27.38	26.40	-1.11	-4.03%	26.08	27.45	43072	11404	3.57%
2026-04-22	27.34	27.51	0.05	0.18%	27.25	27.59	19091	5238	1.58%
2026-04-21	27.55	27.46	-0.01	-0.04%	27.23	27.58	20715	5671	1.72%
2026-04-20	27.70	27.47	-0.09	-0.33%	27.25	27.70	24992	6861	2.07%
2026-04-17	27.54	27.56	-0.09	-0.33%	27.53	27.98	23418	6484	1.94%
2026-04-16	27.18	27.65	0.42	1.54%	27.18	27.76	26564	7321	2.20%
2026-04-15	27.81	27.23	-0.29	-1.05%	27.20	27.88	24816	6817	2.06%
2026-04-14	27.45	27.52	0.31	1.14%	27.09	27.68	28199	7715	2.34%
2026-04-13	27.39	27.21	0.34	1.27%	26.90	27.77	33070	9025	2.74%
2026-04-10	26.52	26.87	0.35	1.32%	26.52	27.27	28894	7793	2.40%
2026-04-09	26.75	26.52	-0.48	-1.78%	26.40	26.96	22589	6009	1.87%
2026-04-08	26.78	27.00	0.85	3.25%	26.45	27.00	29757	7963	2.47%
2026-04-07	26.04	26.15	0.11	0.42%	25.73	26.38	26263	6843	2.18%
2026-04-03	26.51	26.04	-0.31	-1.18%	26.01	27.61	37712	9991	3.13%
2026-04-02	26.00	26.35	0.21	0.80%	25.85	26.60	31241	8233	2.59%
2026-04-01	26.21	26.14	0.41	1.59%	25.87	26.38	17336	4522	1.44%
2026-03-31	26.08	25.73	-0.41	-1.57%	25.73	26.56	26745	6983	2.22%
2026-03-30	26.60	26.14	-0.84	-3.11%	26.00	26.63	34232	8977	2.84%
2026-03-27	25.10	26.98	1.53	6.01%	24.98	27.24	50415	13390	4.18%
2026-03-26	25.71	25.45	-0.25	-0.97%	25.22	25.90	17596	4493	1.46%
2026-03-25	25.74	25.70	0.21	0.82%	25.53	25.98	20693	5324	1.72%
2026-03-24	25.07	25.49	1.00	4.08%	24.57	25.52	24820	6202	2.06%
2026-03-23	25.49	24.49	-1.43	-5.52%	24.18	25.85	34339	8603	2.85%
2026-03-20	26.56	25.92	-0.62	-2.34%	25.92	26.85	24729	6511	2.05%
2026-03-19	27.34	26.54	-1.04	-3.77%	26.41	27.34	23838	6372	1.98%
2026-03-18	27.40	27.58	0.24	0.88%	27.01	27.61	19294	5265	1.60%
2026-03-17	28.23	27.34	-0.68	-2.43%	27.33	28.25	20528	5698	1.70%
2026-03-16	28.40	28.02	-0.37	-1.30%	27.56	28.48	30246	8445	2.51%
2026-03-13	28.40	28.39	-0.05	-0.18%	28.30	29.16	28177	8089	2.34%
2026-03-12	28.98	28.44	-0.54	-1.86%	28.29	28.98	24326	6941	2.02%
2026-03-11	29.25	28.98	-0.31	-1.06%	28.86	29.54	25832	7519	2.14%
2026-03-10	29.14	29.29	0.47	1.63%	28.94	29.46	28137	8230	2.33%
2026-03-09	28.55	28.82	-0.12	-0.41%	27.85	28.89	36874	10457	3.06%
2026-03-06	28.10	28.94	0.67	2.37%	28.06	29.19	31172	8967	2.58%
2026-03-05	28.80	28.27	0.06	0.21%	28.08	28.89	34007	9685	2.82%
2026-03-04	27.86	28.21	-0.07	-0.25%	27.75	28.83	37438	10615	3.10%
2026-03-03	30.80	28.28	-2.45	-7.97%	28.28	30.95	78924	22995	6.54%
2026-03-02	31.20	30.73	-1.32	-4.12%	30.00	31.61	81521	25203	6.76%
2026-02-27	31.49	32.05	0.24	0.75%	30.91	32.12	126752	40247	10.51%
2026-02-26	33.50	31.81	1.29	4.23%	31.48	34.99	182202	59928	15.11%
2026-02-25	29.60	30.52	0.89	3.00%	29.56	30.85	43273	13182	3.59%
2026-02-24	29.22	29.63	0.60	2.07%	29.22	29.71	19773	5844	1.64%
2026-02-13	29.50	29.03	-0.52	-1.76%	29.00	29.61	18700	5479	1.55%
2026-02-12	29.30	29.55	0.30	1.03%	29.05	29.68	25314	7458	2.10%
2026-02-11	28.93	29.25	0.35	1.21%	28.78	29.75	29404	8628	2.44%
2026-02-10	28.97	28.90	-0.04	-0.14%	28.82	29.30	19532	5666	1.62%
2026-02-09	28.67	28.94	0.69	2.44%	28.54	29.15	24922	7214	2.07%
2026-02-06	27.88	28.25	0.18	0.64%	27.77	28.57	19074	5396	1.58%
2026-02-05	28.61	28.07	-0.53	-1.85%	27.92	28.73	22861	6443	1.90%
2026-02-04	28.84	28.60	-0.19	-0.66%	28.31	28.97	21980	6284	1.82%
2026-02-03	28.61	28.79	0.71	2.53%	28.06	28.84	27382	7807	2.27%
2026-02-02	29.65	28.08	-1.70	-5.71%	28.08	29.80	51228	14749	4.25%
2026-01-30	30.20	29.78	-0.91	-2.97%	28.88	30.20	70853	20870	5.88%
2026-01-29	30.54	30.69	0.26	0.85%	30.15	31.80	79862	24799	6.62%
2026-01-28	30.50	30.43	-0.27	-0.88%	30.09	30.90	30427	9258	2.52%