久其软件(002279)股票行情
久其软件(002279)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 8.25 | 8.05 | -0.21 | -2.54% | 8.00 | 8.30 | 211868 | 17203.17 | 2.68% |
| 2026-03-25 | 8.16 | 8.26 | 0.12 | 1.47% | 8.14 | 8.31 | 238168 | 19652.97 | 3.02% |
| 2026-03-24 | 8.01 | 8.14 | 0.29 | 3.69% | 7.85 | 8.14 | 316658 | 25351.81 | 4.01% |
| 2026-03-23 | 8.02 | 7.85 | -0.43 | -5.19% | 7.77 | 8.20 | 372086 | 29813.50 | 4.71% |
| 2026-03-20 | 8.68 | 8.28 | -0.40 | -4.61% | 8.28 | 8.76 | 366697 | 31040.95 | 4.64% |
| 2026-03-19 | 8.70 | 8.68 | -0.14 | -1.59% | 8.63 | 8.77 | 224610 | 19524.98 | 2.84% |
| 2026-03-18 | 8.57 | 8.82 | 0.25 | 2.92% | 8.53 | 8.83 | 294997 | 25657.05 | 3.74% |
| 2026-03-17 | 8.73 | 8.57 | -0.14 | -1.61% | 8.53 | 8.78 | 247598 | 21472.20 | 3.14% |
| 2026-03-16 | 8.65 | 8.71 | -0.06 | -0.68% | 8.59 | 8.77 | 295052 | 25574.84 | 3.74% |
| 2026-03-13 | 8.70 | 8.77 | 0.00 | 0.00% | 8.58 | 9.06 | 533066 | 47010.12 | 6.75% |
| 2026-03-12 | 8.85 | 8.77 | -0.13 | -1.46% | 8.73 | 8.88 | 285947 | 25145.06 | 3.62% |
| 2026-03-11 | 9.01 | 8.90 | -0.06 | -0.67% | 8.84 | 9.05 | 275412 | 24505.15 | 3.49% |
| 2026-03-10 | 8.96 | 8.96 | 0.04 | 0.45% | 8.84 | 9.10 | 370899 | 33218.45 | 4.70% |
| 2026-03-09 | 8.68 | 8.92 | 0.10 | 1.13% | 8.60 | 8.94 | 337175 | 29590.71 | 4.27% |
| 2026-03-06 | 8.66 | 8.82 | 0.08 | 0.92% | 8.64 | 8.88 | 258155 | 22716.66 | 3.27% |
| 2026-03-05 | 8.66 | 8.74 | 0.20 | 2.34% | 8.64 | 8.77 | 375365 | 32702.02 | 4.75% |
| 2026-03-04 | 8.40 | 8.54 | 0.03 | 0.35% | 8.36 | 8.63 | 341070 | 29087.91 | 4.32% |
| 2026-03-03 | 8.94 | 8.51 | -0.39 | -4.38% | 8.49 | 9.00 | 526147 | 45856.62 | 6.66% |
| 2026-03-02 | 9.18 | 8.90 | -0.52 | -5.52% | 8.88 | 9.30 | 726214 | 65526.81 | 9.20% |
| 2026-02-27 | 9.17 | 9.42 | 0.25 | 2.73% | 9.15 | 9.46 | 888328 | 83251.05 | 11.25% |
| 2026-02-26 | 9.30 | 9.17 | -0.08 | -0.86% | 9.15 | 9.34 | 422410 | 38876.16 | 5.35% |
| 2026-02-25 | 9.27 | 9.25 | -0.02 | -0.22% | 9.20 | 9.38 | 435888 | 40495.57 | 5.52% |
| 2026-02-24 | 9.45 | 9.27 | -0.04 | -0.43% | 9.16 | 9.49 | 421492 | 39057.18 | 5.34% |
| 2026-02-13 | 9.38 | 9.31 | -0.13 | -1.38% | 9.31 | 9.62 | 473613 | 44728.58 | 6.00% |
| 2026-02-12 | 9.52 | 9.44 | -0.02 | -0.21% | 9.32 | 9.57 | 484813 | 45787.50 | 6.14% |
| 2026-02-11 | 9.69 | 9.46 | -0.21 | -2.17% | 9.44 | 9.80 | 548691 | 52358.27 | 6.95% |
| 2026-02-10 | 9.90 | 9.67 | -0.21 | -2.13% | 9.51 | 9.96 | 667101 | 64663.59 | 8.45% |
| 2026-02-09 | 9.98 | 9.88 | 0.15 | 1.54% | 9.70 | 10.15 | 665068 | 65474.55 | 8.42% |
| 2026-02-06 | 9.97 | 9.73 | -0.19 | -1.92% | 9.68 | 10.08 | 597291 | 58895.36 | 7.56% |
| 2026-02-05 | 9.74 | 9.92 | -0.13 | -1.29% | 9.55 | 10.19 | 820036 | 81066.45 | 10.38% |
| 2026-02-04 | 10.21 | 10.05 | -0.38 | -3.64% | 9.80 | 10.31 | 943378 | 94445.17 | 11.95% |
| 2026-02-03 | 10.31 | 10.43 | 0.37 | 3.68% | 10.22 | 10.54 | 873540 | 90712.05 | 11.06% |
| 2026-02-02 | 10.14 | 10.06 | -0.18 | -1.76% | 10.05 | 10.55 | 983689 | 101348.45 | 12.46% |
| 2026-01-30 | 10.42 | 10.24 | -0.41 | -3.85% | 10.19 | 10.63 | 1113792 | 115060.98 | 14.10% |
| 2026-01-29 | 10.11 | 10.65 | 0.32 | 3.10% | 9.94 | 11.31 | 1914790 | 205075.36 | 24.25% |
| 2026-01-28 | 10.61 | 10.33 | -0.49 | -4.53% | 10.30 | 10.95 | 1851506 | 195389.28 | 23.44% |
| 2026-01-27 | 10.22 | 10.82 | 0.72 | 7.13% | 10.22 | 11.11 | 2589025 | 280396.31 | 32.78% |
| 2026-01-26 | 10.28 | 10.10 | -0.19 | -1.85% | 9.87 | 10.38 | 1430860 | 143765.06 | 18.12% |
| 2026-01-23 | 10.48 | 10.29 | -0.19 | -1.81% | 10.06 | 10.96 | 2530468 | 263252.22 | 32.04% |
| 2026-01-22 | 9.86 | 10.48 | 0.95 | 9.97% | 9.38 | 10.48 | 2554204 | 252381.44 | 32.34% |
| 2026-01-21 | 9.53 | 9.53 | 0.87 | 10.05% | 9.53 | 9.53 | 247544 | 23590.91 | 3.13% |
| 2026-01-20 | 9.03 | 8.66 | -0.12 | -1.37% | 8.56 | 9.16 | 708722 | 61957.05 | 8.97% |
| 2026-01-19 | 8.80 | 8.78 | -0.11 | -1.24% | 8.62 | 8.89 | 505127 | 44268.64 | 6.40% |
| 2026-01-16 | 9.27 | 8.89 | -0.43 | -4.61% | 8.78 | 9.30 | 1033663 | 92820.02 | 13.09% |
| 2026-01-15 | 9.68 | 9.32 | -0.49 | -4.99% | 9.25 | 9.79 | 1279229 | 120445.86 | 16.20% |
| 2026-01-14 | 9.34 | 9.81 | 0.45 | 4.81% | 9.30 | 10.30 | 2055926 | 201399.11 | 26.03% |
| 2026-01-13 | 9.95 | 9.36 | -0.38 | -3.90% | 9.33 | 10.00 | 1742926 | 167734.86 | 22.07% |
| 2026-01-12 | 9.38 | 9.74 | 0.36 | 3.84% | 9.35 | 10.08 | 1856507 | 179538.33 | 23.51% |
| 2026-01-09 | 9.06 | 9.38 | 0.32 | 3.53% | 8.89 | 9.60 | 2110915 | 194577.89 | 26.73% |
| 2026-01-08 | 8.24 | 9.06 | 0.82 | 9.95% | 8.19 | 9.06 | 1098959 | 95212.41 | 13.92% |
| 2026-01-07 | 8.27 | 8.24 | -0.05 | -0.60% | 8.15 | 8.35 | 662072 | 54485.86 | 8.38% |
| 2026-01-06 | 8.22 | 8.29 | 0.06 | 0.73% | 8.12 | 8.35 | 826029 | 68270.00 | 10.46% |
| 2026-01-05 | 8.07 | 8.23 | 0.24 | 3.00% | 8.02 | 8.26 | 1090798 | 88774.45 | 13.81% |
| 2025-12-31 | 7.65 | 7.99 | 0.36 | 4.72% | 7.64 | 8.08 | 1077799 | 85322.20 | 13.65% |
| 2025-12-30 | 7.69 | 7.63 | -0.07 | -0.91% | 7.62 | 7.80 | 384114 | 29553.36 | 4.86% |
| 2025-12-29 | 7.77 | 7.70 | -0.08 | -1.03% | 7.66 | 7.78 | 329874 | 25432.38 | 4.18% |
| 2025-12-26 | 7.79 | 7.78 | -0.01 | -0.13% | 7.69 | 7.85 | 401682 | 31253.32 | 5.09% |
| 2025-12-25 | 7.65 | 7.79 | 0.12 | 1.56% | 7.64 | 7.81 | 393357 | 30535.80 | 4.98% |
| 2025-12-24 | 7.51 | 7.67 | 0.13 | 1.72% | 7.50 | 7.68 | 340381 | 26003.88 | 4.31% |
| 2025-12-23 | 7.70 | 7.54 | -0.15 | -1.95% | 7.51 | 7.71 | 327323 | 24788.49 | 4.14% |
| 2025-12-22 | 7.65 | 7.69 | 0.04 | 0.52% | 7.64 | 7.74 | 368472 | 28323.90 | 4.67% |
| 2025-12-19 | 7.61 | 7.65 | 0.07 | 0.92% | 7.56 | 7.70 | 352961 | 26970.32 | 4.47% |
| 2025-12-18 | 7.54 | 7.58 | -0.05 | -0.66% | 7.52 | 7.69 | 307370 | 23421.18 | 3.89% |
| 2025-12-17 | 7.59 | 7.63 | 0.06 | 0.79% | 7.40 | 7.68 | 447724 | 33775.34 | 5.67% |
| 2025-12-16 | 7.81 | 7.57 | -0.31 | -3.93% | 7.55 | 7.87 | 449181 | 34375.32 | 5.69% |
| 2025-12-15 | 7.86 | 7.88 | -0.04 | -0.51% | 7.75 | 7.96 | 383094 | 30169.85 | 4.85% |
| 2025-12-12 | 7.99 | 7.92 | -0.08 | -1.00% | 7.90 | 8.03 | 421266 | 33512.50 | 5.33% |
| 2025-12-11 | 8.30 | 8.00 | -0.30 | -3.61% | 7.97 | 8.35 | 586014 | 47361.34 | 7.42% |
| 2025-12-10 | 8.33 | 8.30 | -0.09 | -1.07% | 8.20 | 8.50 | 527258 | 43825.13 | 6.68% |
| 2025-12-09 | 8.63 | 8.39 | -0.32 | -3.67% | 8.35 | 8.70 | 706579 | 60010.26 | 8.95% |
| 2025-12-08 | 8.43 | 8.71 | 0.20 | 2.35% | 8.40 | 8.82 | 953902 | 82349.58 | 12.08% |
| 2025-12-05 | 8.38 | 8.51 | 0.03 | 0.35% | 8.26 | 8.56 | 893064 | 75297.78 | 11.31% |
| 2025-12-04 | 8.93 | 8.48 | -0.65 | -7.12% | 8.46 | 8.99 | 1364401 | 117290.07 | 17.28% |
| 2025-12-03 | 9.50 | 9.13 | -0.29 | -3.08% | 8.99 | 9.86 | 1522364 | 142425.86 | 19.28% |
| 2025-12-02 | 9.10 | 9.42 | 0.27 | 2.95% | 8.95 | 9.72 | 1684301 | 157172.77 | 21.33% |
| 2025-12-01 | 9.53 | 9.15 | -0.32 | -3.38% | 9.11 | 9.60 | 1586272 | 146835.64 | 20.09% |
| 2025-11-28 | 9.29 | 9.47 | 0.49 | 5.46% | 9.20 | 9.88 | 2078086 | 199944.11 | 26.31% |
| 2025-11-27 | 9.20 | 8.98 | -0.52 | -5.47% | 8.98 | 9.38 | 1766056 | 161447.19 | 22.36% |
| 2025-11-26 | 9.84 | 9.50 | -0.64 | -6.31% | 9.44 | 10.47 | 2704288 | 269119.94 | 34.24% |
| 2025-11-25 | 9.40 | 10.14 | 0.31 | 3.15% | 9.39 | 10.80 | 3295436 | 334915.97 | 41.73% |
深证大盘股票行情在线 K线走势图
久其软件(002279)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
