久盛电气 (301082) - 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	12.44	12.59	0.24	1.94%	12.44	12.74	47999	6073	1.76%
2026-04-30	12.54	12.35	-0.19	-1.52%	12.31	12.62	40081	4972	1.47%
2026-04-29	12.42	12.54	0.09	0.72%	12.30	12.65	40731	5106	1.49%
2026-04-28	12.96	12.45	-0.46	-3.56%	12.28	12.96	76018	9534	2.79%
2026-04-27	12.85	12.91	0.06	0.47%	12.67	12.99	52131	6691	1.91%
2026-04-24	12.84	12.85	-0.05	-0.39%	12.63	12.94	55152	7052	2.02%
2026-04-23	13.27	12.90	-0.37	-2.79%	12.80	13.44	70837	9221	2.60%
2026-04-22	17.10	17.33	0.17	0.99%	16.85	17.35	62282	10658	2.98%
2026-04-21	18.00	17.16	-1.26	-6.84%	16.98	18.00	128869	22239	6.16%
2026-04-20	18.26	18.42	0.19	1.04%	18.14	18.48	47613	8733	2.28%
2026-04-17	17.96	18.23	0.22	1.22%	17.88	18.32	54254	9826	2.59%
2026-04-16	17.86	18.01	0.29	1.64%	17.54	18.04	59093	10545	2.82%
2026-04-15	17.80	17.72	-0.01	-0.06%	17.66	18.00	57709	10292	2.76%
2026-04-14	17.70	17.73	0.02	0.11%	17.45	17.77	46258	8149	2.21%
2026-04-13	17.77	17.71	0.07	0.40%	17.43	17.79	45814	8075	2.19%
2026-04-10	17.57	17.64	0.17	0.97%	17.57	17.88	39501	7005	1.89%
2026-04-09	17.51	17.47	-0.27	-1.52%	17.38	17.64	35374	6194	1.69%
2026-04-08	17.53	17.74	0.56	3.26%	17.41	17.74	45097	7937	2.16%
2026-04-07	16.92	17.18	0.38	2.26%	16.81	17.26	30899	5287	1.48%
2026-04-03	17.25	16.80	-0.42	-2.44%	16.76	17.38	34982	5924	1.67%
2026-04-02	17.50	17.22	-0.36	-2.05%	17.06	17.73	40009	6948	1.91%
2026-04-01	17.59	17.58	0.29	1.68%	17.37	17.63	39084	6835	1.87%
2026-03-31	17.56	17.29	-0.37	-2.10%	17.24	17.84	39993	7010	1.91%
2026-03-30	17.19	17.66	0.24	1.38%	17.02	17.69	50669	8797	2.42%
2026-03-27	17.01	17.42	0.24	1.40%	16.95	17.51	38324	6630	1.83%
2026-03-26	17.58	17.18	-0.49	-2.77%	17.06	17.85	49909	8667	2.39%
2026-03-25	17.36	17.67	0.31	1.79%	17.31	17.83	62309	10987	2.98%
2026-03-24	16.96	17.36	0.72	4.33%	16.61	17.40	70654	12019	3.38%
2026-03-23	17.20	16.64	-1.15	-6.46%	16.49	17.66	102057	17435	4.88%
2026-03-20	18.84	17.79	-0.54	-2.95%	17.79	18.97	122787	22425	5.87%
2026-03-19	18.51	18.33	-0.50	-2.66%	18.25	18.79	58355	10802	2.79%
2026-03-18	18.43	18.83	0.45	2.45%	18.25	18.87	71520	13333	3.42%
2026-03-17	19.17	18.38	-0.80	-4.17%	18.38	19.21	103264	19324	4.94%
2026-03-16	20.33	19.18	-0.81	-4.05%	18.91	20.48	170483	32894	8.15%
2026-03-13	19.67	19.99	0.14	0.71%	19.47	20.23	98488	19566	4.71%
2026-03-12	20.10	19.85	-0.32	-1.59%	19.53	20.15	99520	19738	4.76%
2026-03-11	20.52	20.17	-0.19	-0.93%	20.00	20.52	87832	17706	4.20%
2026-03-10	20.30	20.36	0.00	0.00%	20.08	20.45	113643	23012	5.43%
2026-03-09	19.77	20.36	0.27	1.34%	19.72	20.39	152241	30712	7.28%
2026-03-06	19.64	20.09	0.33	1.67%	19.64	20.30	141378	28381	6.76%
2026-03-05	19.21	19.76	0.81	4.27%	19.21	20.09	149613	29531	7.15%
2026-03-04	18.30	18.95	0.45	2.43%	18.30	19.27	81461	15464	3.89%
2026-03-03	19.49	18.50	-0.91	-4.69%	18.46	19.60	78013	14847	3.73%
2026-03-02	19.28	19.41	-0.26	-1.32%	19.11	19.67	69611	13522	3.33%
2026-02-27	19.39	19.67	0.14	0.72%	19.25	19.68	57984	11338	2.77%
2026-02-26	19.25	19.53	0.26	1.35%	19.12	19.55	61728	12005	2.95%
2026-02-25	19.55	19.27	0.04	0.21%	19.17	19.62	55935	10793	2.67%
2026-02-24	18.98	19.23	0.45	2.40%	18.93	19.29	56682	10879	2.71%
2026-02-13	18.83	18.78	-0.16	-0.84%	18.73	19.04	45757	8662	2.19%
2026-02-12	18.67	18.94	0.29	1.55%	18.61	19.20	58502	11109	2.80%
2026-02-11	18.84	18.65	-0.20	-1.06%	18.65	18.96	36750	6896	1.76%
2026-02-10	19.08	18.85	-0.26	-1.36%	18.85	19.21	36807	6986	1.76%
2026-02-09	18.92	19.11	0.32	1.70%	18.86	19.23	48162	9175	2.30%
2026-02-06	18.48	18.79	0.19	1.02%	18.41	19.04	50646	9547	2.42%
2026-02-05	18.99	18.60	-0.49	-2.57%	18.56	19.04	53671	10057	2.57%
2026-02-04	18.93	19.09	0.14	0.74%	18.80	19.38	65649	12565	3.14%
2026-02-03	18.76	18.95	0.39	2.10%	18.52	18.99	64594	12156	3.09%
2026-02-02	18.46	18.56	0.25	1.37%	18.43	19.26	91892	17356	4.39%
2026-01-30	18.56	18.31	-0.39	-2.09%	18.01	18.73	73062	13369	3.49%
2026-01-29	19.10	18.70	-0.43	-2.25%	18.62	19.25	69341	13124	3.31%
2026-01-28	19.31	19.13	-0.26	-1.34%	19.00	19.59	67421	12948	3.22%
2026-01-27	19.51	19.39	-0.11	-0.56%	18.58	19.51	87069	16576	4.16%