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 |
|---|
| 2025-08-08 | 16.65 | 16.81 | 0.15 | 0.90% | 16.48 | 16.90 | 149904 | 25029.54 | 6.06% |
| 2025-08-07 | 16.70 | 16.66 | -0.04 | -0.24% | 16.60 | 16.90 | 119128 | 19895.27 | 4.82% |
| 2025-08-06 | 16.59 | 16.70 | 0.05 | 0.30% | 16.44 | 16.74 | 98812 | 16473.22 | 3.99% |
| 2025-08-05 | 16.50 | 16.65 | 0.14 | 0.85% | 16.45 | 16.67 | 87376 | 14504.69 | 3.53% |
| 2025-08-04 | 16.20 | 16.51 | 0.21 | 1.29% | 16.15 | 16.54 | 83686 | 13733.48 | 3.38% |
| 2025-08-01 | 16.28 | 16.30 | 0.00 | 0.00% | 16.16 | 16.45 | 75458 | 12287.48 | 3.05% |
| 2025-07-31 | 16.46 | 16.30 | -0.19 | -1.15% | 16.25 | 16.65 | 97325 | 16001.34 | 3.93% |
| 2025-07-30 | 16.70 | 16.49 | -0.20 | -1.20% | 16.35 | 16.73 | 93449 | 15427.36 | 3.78% |
| 2025-07-29 | 16.71 | 16.69 | -0.03 | -0.18% | 16.54 | 16.82 | 90696 | 15079.07 | 3.67% |
| 2025-07-28 | 16.60 | 16.72 | 0.25 | 1.52% | 16.57 | 16.78 | 125554 | 20961.18 | 5.07% |
| 2025-07-25 | 16.52 | 16.47 | -0.04 | -0.24% | 16.41 | 16.60 | 86761 | 14303.90 | 3.51% |
| 2025-07-24 | 16.38 | 16.51 | 0.22 | 1.35% | 16.38 | 16.55 | 105087 | 17319.11 | 4.25% |
| 2025-07-23 | 16.61 | 16.29 | -0.43 | -2.57% | 16.24 | 16.67 | 184554 | 30277.72 | 7.46% |
| 2025-07-22 | 16.87 | 16.72 | -0.21 | -1.24% | 16.65 | 16.97 | 155290 | 25986.49 | 6.28% |
| 2025-07-21 | 16.86 | 16.93 | -0.01 | -0.06% | 16.70 | 17.05 | 146828 | 24820.09 | 5.93% |
| 2025-07-18 | 16.96 | 16.94 | -0.08 | -0.47% | 16.76 | 17.34 | 185887 | 31576.35 | 7.51% |
| 2025-07-17 | 16.71 | 17.02 | 0.36 | 2.16% | 16.68 | 17.05 | 208250 | 35204.33 | 8.42% |
| 2025-07-16 | 16.65 | 16.66 | -0.03 | -0.18% | 16.50 | 16.93 | 220835 | 36968.68 | 8.93% |
| 2025-07-15 | 18.12 | 16.69 | -1.76 | -9.54% | 16.61 | 18.15 | 518478 | 88255.43 | 20.96% |
| 2025-07-14 | 18.25 | 18.45 | 0.02 | 0.11% | 18.11 | 18.81 | 258648 | 47581.75 | 10.45% |
| 2025-07-11 | 18.54 | 18.43 | -0.20 | -1.07% | 18.18 | 18.83 | 401093 | 74163.41 | 16.21% |
| 2025-07-10 | 19.16 | 18.63 | -0.54 | -2.82% | 18.28 | 19.24 | 549109 | 102130.07 | 22.20% |
| 2025-07-09 | 17.82 | 19.17 | 1.74 | 9.98% | 17.82 | 19.17 | 598976 | 112628.17 | 24.21% |
| 2025-07-08 | 17.00 | 17.43 | 0.40 | 2.35% | 16.90 | 17.69 | 263775 | 45687.44 | 10.66% |
| 2025-07-07 | 17.12 | 17.03 | -0.26 | -1.50% | 16.87 | 17.23 | 197468 | 33646.71 | 7.98% |
| 2025-07-04 | 17.68 | 17.29 | -0.37 | -2.10% | 17.09 | 17.78 | 334825 | 57967.12 | 13.53% |
| 2025-07-03 | 16.85 | 17.66 | 0.67 | 3.94% | 16.85 | 17.84 | 414741 | 72666.77 | 16.76% |
| 2025-07-02 | 17.30 | 16.99 | -0.46 | -2.64% | 16.86 | 17.45 | 281298 | 47862.89 | 11.37% |
| 2025-07-01 | 16.96 | 17.45 | 0.30 | 1.75% | 16.96 | 17.89 | 496177 | 86343.04 | 20.06% |
| 2025-06-30 | 16.48 | 17.15 | 0.73 | 4.45% | 16.47 | 17.48 | 518401 | 87957.21 | 20.95% |
| 2025-06-27 | 17.30 | 16.42 | -0.39 | -2.32% | 16.33 | 17.58 | 526466 | 87838.60 | 21.28% |
| 2025-06-26 | 17.18 | 16.81 | -0.69 | -3.94% | 16.68 | 17.38 | 481257 | 81290.23 | 19.45% |
| 2025-06-25 | 18.00 | 17.50 | 0.13 | 0.75% | 16.98 | 18.34 | 682589 | 119238.04 | 27.59% |
| 2025-06-24 | 17.05 | 17.37 | 0.79 | 4.76% | 16.72 | 17.65 | 779977 | 133469.55 | 31.53% |
| 2025-06-23 | 15.01 | 16.58 | 1.51 | 10.02% | 15.01 | 16.58 | 561640 | 90736.05 | 22.70% |
| 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% |
深证大盘股票行情在线 K线走势图
