日久光电(003015)股票行情
日久光电(003015)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 |
|---|
| 2025-06-20 | 15.20 | 15.07 | 0.03 | 0.20% | 14.94 | 15.28 | 166796 | 25201.90 | 6.74% |
| 2025-06-19 | 15.30 | 15.04 | -0.45 | -2.91% | 14.92 | 15.54 | 291381 | 44306.21 | 11.78% |
| 2025-06-18 | 15.15 | 15.49 | 0.26 | 1.71% | 15.15 | 15.94 | 371312 | 57670.93 | 15.01% |
| 2025-06-17 | 15.54 | 15.23 | -0.16 | -1.04% | 15.06 | 15.68 | 441343 | 67540.22 | 17.84% |
| 2025-06-16 | 14.68 | 15.39 | 0.89 | 6.14% | 14.68 | 15.95 | 663728 | 103558.34 | 26.83% |
| 2025-06-13 | 14.59 | 14.50 | -0.20 | -1.36% | 14.32 | 14.81 | 192448 | 28031.43 | 7.78% |
| 2025-06-12 | 15.25 | 14.70 | -0.11 | -0.74% | 14.59 | 15.50 | 327802 | 48753.87 | 13.25% |
| 2025-06-11 | 13.99 | 14.81 | 0.87 | 6.24% | 13.89 | 15.18 | 351624 | 51407.45 | 14.21% |
| 2025-06-10 | 14.15 | 13.94 | -0.21 | -1.48% | 13.75 | 14.15 | 85204 | 11892.48 | 3.44% |
| 2025-06-09 | 14.20 | 14.15 | -0.02 | -0.14% | 14.12 | 14.25 | 73531 | 10425.41 | 2.97% |
| 2025-06-06 | 14.30 | 14.17 | -0.07 | -0.49% | 14.09 | 14.30 | 66271 | 9382.98 | 2.68% |
| 2025-06-05 | 14.12 | 14.24 | 0.05 | 0.35% | 14.06 | 14.28 | 67663 | 9613.09 | 2.73% |
| 2025-06-04 | 14.04 | 14.19 | 0.14 | 1.00% | 14.00 | 14.32 | 62963 | 8933.29 | 2.54% |
| 2025-06-03 | 13.86 | 14.05 | 0.12 | 0.86% | 13.80 | 14.17 | 59215 | 8331.75 | 2.39% |
| 2025-05-30 | 14.23 | 13.93 | -0.31 | -2.18% | 13.87 | 14.26 | 89144 | 12498.43 | 3.60% |
| 2025-05-29 | 14.20 | 14.44 | 0.22 | 1.55% | 14.18 | 14.49 | 77393 | 11134.25 | 3.13% |
| 2025-05-28 | 14.40 | 14.22 | -0.18 | -1.25% | 14.09 | 14.47 | 68699 | 9795.92 | 2.78% |
| 2025-05-27 | 14.51 | 14.40 | -0.14 | -0.96% | 14.25 | 14.51 | 65827 | 9461.82 | 2.66% |
| 2025-05-26 | 14.20 | 14.54 | 0.26 | 1.82% | 14.20 | 14.55 | 100185 | 14458.87 | 4.05% |
| 2025-05-23 | 14.62 | 14.28 | -0.55 | -3.71% | 14.24 | 14.82 | 211687 | 30676.67 | 8.56% |
| 2025-05-22 | 15.21 | 14.83 | -0.66 | -4.26% | 14.77 | 15.33 | 238762 | 35707.37 | 9.65% |
| 2025-05-21 | 15.07 | 15.49 | 0.41 | 2.72% | 14.68 | 15.82 | 345389 | 52717.32 | 13.96% |
| 2025-05-20 | 14.90 | 15.08 | 0.15 | 1.00% | 14.72 | 15.15 | 113019 | 16931.23 | 4.57% |
| 2025-05-19 | 15.13 | 14.93 | -0.28 | -1.84% | 14.79 | 15.13 | 91804 | 13668.96 | 3.71% |
| 2025-05-16 | 14.73 | 15.21 | 0.41 | 2.77% | 14.69 | 15.29 | 155068 | 23387.74 | 6.27% |
| 2025-05-15 | 14.98 | 14.80 | -0.17 | -1.14% | 14.78 | 15.15 | 90451 | 13476.69 | 3.66% |
| 2025-05-14 | 14.88 | 14.97 | 0.05 | 0.34% | 14.84 | 15.03 | 111606 | 16686.55 | 4.51% |
| 2025-05-13 | 15.38 | 14.92 | -0.26 | -1.71% | 14.90 | 15.42 | 114466 | 17246.61 | 4.63% |
| 2025-05-12 | 15.18 | 15.18 | 0.26 | 1.74% | 15.01 | 15.25 | 128225 | 19406.53 | 5.18% |
| 2025-05-09 | 15.09 | 14.92 | -0.25 | -1.65% | 14.75 | 15.18 | 147804 | 22102.48 | 5.97% |
| 2025-05-08 | 14.79 | 15.17 | 0.19 | 1.27% | 14.79 | 15.39 | 192944 | 29127.86 | 7.80% |
| 2025-05-07 | 14.89 | 14.98 | 0.22 | 1.49% | 14.74 | 15.08 | 252059 | 37550.01 | 10.19% |
| 2025-05-06 | 14.36 | 14.76 | 0.41 | 2.86% | 14.35 | 14.77 | 189345 | 27544.42 | 7.65% |
| 2025-04-30 | 14.29 | 14.35 | 0.35 | 2.50% | 13.95 | 14.58 | 230712 | 32912.86 | 9.33% |
| 2025-04-29 | 13.63 | 14.00 | 0.29 | 2.12% | 13.51 | 14.05 | 155539 | 21576.79 | 6.29% |
| 2025-04-28 | 13.66 | 13.71 | -0.02 | -0.15% | 13.56 | 13.89 | 103215 | 14197.48 | 4.17% |
| 2025-04-25 | 13.65 | 13.73 | 0.11 | 0.81% | 13.64 | 13.91 | 113727 | 15669.49 | 4.60% |
| 2025-04-24 | 13.98 | 13.62 | -0.42 | -2.99% | 13.55 | 13.98 | 147105 | 20181.61 | 5.95% |
| 2025-04-23 | 14.17 | 14.04 | 0.12 | 0.86% | 13.92 | 14.24 | 165451 | 23203.62 | 6.69% |
| 2025-04-22 | 14.50 | 13.92 | 0.43 | 3.19% | 13.91 | 14.50 | 294535 | 41502.46 | 11.91% |
| 2025-04-21 | 13.11 | 13.49 | 0.33 | 2.51% | 12.96 | 13.53 | 117179 | 15581.38 | 4.74% |
| 2025-04-18 | 13.05 | 13.16 | 0.11 | 0.84% | 12.87 | 13.19 | 100411 | 13128.91 | 4.06% |
| 2025-04-17 | 12.95 | 13.05 | -0.06 | -0.46% | 12.95 | 13.28 | 102886 | 13533.46 | 4.16% |
| 2025-04-16 | 13.57 | 13.11 | -0.46 | -3.39% | 12.87 | 13.60 | 155990 | 20547.28 | 6.31% |
| 2025-04-15 | 13.68 | 13.57 | -0.30 | -2.16% | 13.52 | 14.06 | 173073 | 23713.37 | 7.06% |
| 2025-04-14 | 13.55 | 13.87 | 0.70 | 5.32% | 13.49 | 13.95 | 242273 | 33195.47 | 9.89% |
| 2025-04-11 | 12.58 | 13.17 | 0.37 | 2.89% | 12.57 | 13.31 | 221895 | 28979.96 | 9.06% |
| 2025-04-10 | 12.98 | 12.80 | 0.30 | 2.40% | 12.76 | 13.22 | 255061 | 33022.56 | 10.41% |
| 2025-04-09 | 12.33 | 12.50 | -0.24 | -1.88% | 11.47 | 12.88 | 328171 | 39819.07 | 13.40% |
| 2025-04-08 | 13.37 | 12.74 | -1.42 | -10.03% | 12.74 | 13.67 | 351796 | 45541.50 | 14.36% |
| 2025-04-07 | 14.17 | 14.16 | -1.57 | -9.98% | 14.16 | 14.62 | 125659 | 17876.60 | 5.13% |
| 2025-04-03 | 15.60 | 15.73 | -0.44 | -2.72% | 15.30 | 16.17 | 446641 | 70093.41 | 18.23% |
| 2025-04-02 | 15.60 | 16.17 | 0.25 | 1.57% | 15.40 | 17.16 | 720787 | 115689.04 | 29.42% |
| 2025-04-01 | 15.32 | 15.92 | 0.96 | 6.42% | 15.29 | 16.46 | 707613 | 114230.03 | 28.88% |
| 2025-03-31 | 14.81 | 14.96 | -0.18 | -1.19% | 14.81 | 15.41 | 316564 | 47669.00 | 12.92% |
| 2025-03-28 | 14.33 | 15.14 | 0.81 | 5.65% | 14.14 | 15.76 | 462607 | 70963.10 | 18.88% |
| 2025-03-27 | 14.14 | 14.33 | 0.06 | 0.42% | 14.03 | 14.52 | 77350 | 11064.51 | 3.16% |
| 2025-03-26 | 14.33 | 14.27 | -0.05 | -0.35% | 14.09 | 14.47 | 88919 | 12724.08 | 3.63% |
| 2025-03-25 | 14.60 | 14.32 | -0.75 | -4.98% | 14.29 | 14.76 | 152322 | 21919.29 | 6.22% |
| 2025-03-24 | 15.20 | 15.07 | 0.40 | 2.73% | 14.50 | 15.68 | 207348 | 31203.86 | 8.46% |
| 2025-03-21 | 15.32 | 14.67 | -0.90 | -5.78% | 14.67 | 15.40 | 219788 | 32892.84 | 8.97% |
| 2025-03-20 | 15.21 | 15.57 | 0.27 | 1.76% | 15.15 | 15.95 | 258116 | 40108.62 | 10.54% |
| 2025-03-19 | 15.36 | 15.30 | -0.08 | -0.52% | 15.11 | 15.61 | 161748 | 24730.66 | 6.60% |
| 2025-03-18 | 15.05 | 15.38 | 0.41 | 2.74% | 15.04 | 15.39 | 240923 | 36818.49 | 9.83% |
| 2025-03-17 | 14.90 | 14.97 | 0.07 | 0.47% | 14.75 | 15.05 | 127263 | 19013.10 | 5.19% |
| 2025-03-14 | 14.50 | 14.90 | 0.41 | 2.83% | 14.50 | 14.98 | 162881 | 24159.05 | 6.65% |
| 2025-03-13 | 14.85 | 14.49 | -0.36 | -2.42% | 14.31 | 14.85 | 119703 | 17328.50 | 4.89% |
| 2025-03-12 | 14.62 | 14.85 | 0.23 | 1.57% | 14.59 | 15.04 | 174606 | 25912.95 | 7.13% |
| 2025-03-11 | 14.39 | 14.62 | 0.10 | 0.69% | 14.27 | 14.70 | 91447 | 13281.07 | 3.73% |
| 2025-03-10 | 14.55 | 14.52 | -0.08 | -0.55% | 14.41 | 14.68 | 79421 | 11539.36 | 3.24% |
| 2025-03-07 | 14.80 | 14.60 | -0.20 | -1.35% | 14.43 | 14.88 | 137577 | 20213.48 | 5.62% |
| 2025-03-06 | 14.68 | 14.80 | 0.15 | 1.02% | 14.60 | 14.90 | 146753 | 21699.49 | 5.99% |
| 2025-03-05 | 14.37 | 14.65 | 0.22 | 1.52% | 14.33 | 14.65 | 132371 | 19226.24 | 5.40% |
| 2025-03-04 | 14.25 | 14.43 | 0.18 | 1.26% | 14.12 | 14.45 | 89639 | 12861.96 | 3.66% |
| 2025-03-03 | 14.31 | 14.25 | 0.11 | 0.78% | 14.01 | 14.55 | 120568 | 17314.62 | 4.92% |
| 2025-02-28 | 14.94 | 14.14 | -1.04 | -6.85% | 14.12 | 14.97 | 183711 | 26693.88 | 7.50% |
| 2025-02-27 | 15.52 | 15.18 | -0.51 | -3.25% | 14.84 | 15.66 | 244265 | 37116.75 | 9.97% |
| 2025-02-26 | 15.61 | 15.69 | 0.15 | 0.97% | 15.45 | 15.85 | 221498 | 34532.23 | 9.04% |
| 2025-02-25 | 15.35 | 15.54 | -0.05 | -0.32% | 15.23 | 15.83 | 212505 | 33078.89 | 8.67% |
| 2025-02-24 | 15.80 | 15.59 | -0.32 | -2.01% | 15.33 | 15.86 | 227979 | 35553.19 | 9.31% |
深证大盘股票行情在线 K线走势图
