久之洋(300516)股票行情
久之洋(300516)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 |
|---|
| 2025-09-16 | 37.32 | 37.58 | 0.04 | 0.11% | 37.07 | 37.67 | 14094 | 5280.22 | 0.78% | 0.00 |
| 2025-09-15 | 37.40 | 37.54 | 0.13 | 0.35% | 37.20 | 37.96 | 16622 | 6238.68 | 0.92% | 0.00 |
| 2025-09-12 | 37.56 | 37.41 | 0.00 | 0.00% | 37.16 | 37.98 | 18569 | 6986.17 | 1.03% | 0.00 |
| 2025-09-11 | 36.48 | 37.41 | 0.94 | 2.58% | 35.88 | 37.47 | 21499 | 7956.31 | 1.19% | 0.00 |
| 2025-09-10 | 36.50 | 36.47 | -0.07 | -0.19% | 36.36 | 36.89 | 13337 | 4886.43 | 0.74% | 0.00 |
| 2025-09-09 | 37.20 | 36.54 | -0.96 | -2.56% | 36.37 | 37.72 | 24164 | 8931.16 | 1.34% | 0.00 |
| 2025-09-08 | 37.21 | 37.50 | 1.22 | 3.36% | 36.85 | 37.90 | 33744 | 12607.87 | 1.87% | 0.00 |
| 2025-09-05 | 35.91 | 36.28 | 0.41 | 1.14% | 35.50 | 36.35 | 19634 | 7085.18 | 1.09% | 0.00 |
| 2025-09-04 | 36.52 | 35.87 | -0.60 | -1.65% | 35.19 | 36.86 | 24661 | 8911.24 | 1.37% | 0.00 |
| 2025-09-03 | 38.40 | 36.47 | -1.84 | -4.80% | 36.32 | 38.55 | 33474 | 12475.79 | 1.86% | 0.00 |
| 2025-09-02 | 39.62 | 38.31 | -1.18 | -2.99% | 37.73 | 39.80 | 31110 | 11923.75 | 1.73% | 0.00 |
| 2025-09-01 | 39.81 | 39.49 | -0.08 | -0.20% | 39.05 | 39.83 | 22724 | 8952.04 | 1.26% | 0.00 |
| 2025-08-29 | 39.29 | 39.57 | -0.13 | -0.33% | 39.09 | 40.10 | 28320 | 11192.50 | 1.57% | 0.00 |
| 2025-08-28 | 38.93 | 39.70 | 0.88 | 2.27% | 38.26 | 39.93 | 41585 | 16289.75 | 2.31% | 0.00 |
| 2025-08-27 | 40.80 | 38.82 | -1.82 | -4.48% | 38.82 | 41.16 | 52212 | 20879.79 | 2.90% | 0.00 |
| 2025-08-26 | 41.27 | 40.64 | -0.56 | -1.36% | 40.54 | 41.30 | 33376 | 13657.00 | 1.85% | 0.00 |
| 2025-08-25 | 40.59 | 41.20 | 0.63 | 1.55% | 40.59 | 41.59 | 44030 | 18078.37 | 2.45% | 0.00 |
| 2025-08-22 | 39.98 | 40.57 | 0.53 | 1.32% | 39.85 | 40.80 | 29829 | 12034.37 | 1.66% | 0.00 |
| 2025-08-21 | 40.68 | 40.04 | -0.63 | -1.55% | 39.78 | 40.83 | 27301 | 10981.30 | 1.52% | 0.00 |
| 2025-08-20 | 40.25 | 40.67 | -0.07 | -0.17% | 39.65 | 40.70 | 38162 | 15338.98 | 2.12% | 0.00 |
| 2025-08-19 | 41.60 | 40.74 | -1.05 | -2.51% | 40.61 | 41.99 | 38743 | 15949.75 | 2.15% | 0.00 |
| 2025-08-18 | 40.60 | 41.79 | 1.19 | 2.93% | 40.60 | 42.24 | 44126 | 18394.42 | 2.45% | 0.00 |
| 2025-08-15 | 40.23 | 40.60 | 0.35 | 0.87% | 40.16 | 40.96 | 32653 | 13232.27 | 1.81% | 0.00 |
| 2025-08-14 | 41.91 | 40.25 | -1.65 | -3.94% | 40.20 | 42.00 | 50990 | 20829.14 | 2.83% | 0.00 |
| 2025-08-13 | 41.71 | 41.90 | -0.06 | -0.14% | 41.50 | 42.77 | 45790 | 19180.53 | 2.54% | 0.00 |
| 2025-08-12 | 42.50 | 41.96 | -0.60 | -1.41% | 41.20 | 43.60 | 60550 | 25496.35 | 3.36% | 0.00 |
| 2025-08-11 | 43.32 | 42.56 | -1.30 | -2.96% | 42.47 | 44.54 | 74958 | 32347.02 | 4.16% | 0.00 |
| 2025-08-08 | 41.34 | 43.86 | 2.51 | 6.07% | 41.10 | 45.88 | 108499 | 47844.14 | 6.03% | 0.00 |
| 2025-08-07 | 41.51 | 41.35 | -0.43 | -1.03% | 40.80 | 41.95 | 44754 | 18439.19 | 2.49% | 0.00 |
| 2025-08-06 | 40.60 | 41.78 | 1.00 | 2.45% | 40.29 | 42.29 | 61798 | 25820.57 | 3.43% | 0.00 |
| 2025-08-05 | 40.01 | 40.78 | 0.78 | 1.95% | 40.01 | 41.22 | 52588 | 21407.75 | 2.92% | 0.00 |
| 2025-08-04 | 38.33 | 40.00 | 1.34 | 3.47% | 38.18 | 40.07 | 47658 | 18884.82 | 2.65% | 0.00 |
| 2025-08-01 | 38.51 | 38.66 | -0.19 | -0.49% | 37.72 | 39.58 | 39466 | 15259.17 | 2.19% | 0.00 |
| 2025-07-31 | 39.27 | 38.85 | -0.90 | -2.26% | 38.60 | 39.87 | 43838 | 17162.77 | 2.44% | 0.00 |
| 2025-07-30 | 39.46 | 39.75 | 0.10 | 0.25% | 39.21 | 40.56 | 46145 | 18373.50 | 2.56% | 0.00 |
| 2025-07-29 | 38.72 | 39.65 | 0.73 | 1.88% | 38.63 | 39.99 | 48818 | 19271.64 | 2.71% | 0.00 |
| 2025-07-28 | 38.64 | 38.92 | 0.16 | 0.41% | 38.38 | 39.13 | 30728 | 11937.17 | 1.71% | 0.00 |
| 2025-07-25 | 38.12 | 38.76 | 0.64 | 1.68% | 37.71 | 39.10 | 39076 | 14999.78 | 2.17% | 0.00 |
| 2025-07-24 | 37.89 | 38.12 | 0.12 | 0.32% | 37.80 | 38.48 | 25094 | 9555.50 | 1.39% | 0.00 |
| 2025-07-23 | 38.64 | 38.00 | -0.70 | -1.81% | 37.57 | 38.64 | 39595 | 15002.80 | 2.20% | 0.00 |
| 2025-07-22 | 38.38 | 38.70 | 0.11 | 0.29% | 38.16 | 39.06 | 48246 | 18677.18 | 2.68% | 0.00 |
| 2025-07-21 | 37.71 | 38.59 | 0.65 | 1.71% | 37.55 | 38.63 | 40717 | 15537.95 | 2.26% | 0.00 |
| 2025-07-18 | 37.50 | 37.94 | 0.44 | 1.17% | 37.26 | 38.20 | 43170 | 16302.03 | 2.40% | 3.00 |
| 2025-07-17 | 36.80 | 37.50 | 0.55 | 1.49% | 36.70 | 37.54 | 31734 | 11821.70 | 1.76% | 0.00 |
| 2025-07-16 | 37.22 | 36.95 | -0.07 | -0.19% | 36.82 | 37.38 | 28828 | 10679.64 | 1.60% | 0.00 |
| 2025-07-15 | 37.99 | 37.02 | -1.00 | -2.63% | 36.93 | 38.15 | 46948 | 17537.42 | 2.61% | 0.00 |
| 2025-07-14 | 38.21 | 38.02 | -0.74 | -1.91% | 37.85 | 38.59 | 49684 | 18974.23 | 2.76% | 11.00 |
| 2025-07-11 | 38.27 | 38.76 | 0.63 | 1.65% | 38.13 | 39.49 | 61120 | 23819.88 | 3.40% | 0.00 |
| 2025-07-10 | 39.14 | 38.13 | -1.01 | -2.58% | 37.53 | 39.19 | 57749 | 22117.69 | 3.21% | 70.00 |
| 2025-07-09 | 40.08 | 39.14 | -0.96 | -2.39% | 38.83 | 40.09 | 75248 | 29590.75 | 4.18% | 0.00 |
| 2025-07-08 | 39.95 | 40.10 | -0.20 | -0.50% | 39.08 | 40.68 | 98656 | 39271.35 | 5.48% | 19.00 |
| 2025-07-07 | 38.60 | 40.30 | 1.30 | 3.33% | 37.92 | 40.98 | 142129 | 56580.40 | 7.90% | 0.00 |
| 2025-07-04 | 40.60 | 39.00 | -3.95 | -9.20% | 39.00 | 42.46 | 187099 | 75440.05 | 10.39% | 0.00 |
| 2025-07-03 | 37.27 | 42.95 | 5.61 | 15.02% | 37.27 | 44.81 | 240913 | 105386.36 | 13.38% | 3.00 |
| 2025-07-02 | 39.01 | 37.34 | -1.15 | -2.99% | 37.18 | 41.00 | 123082 | 48410.17 | 6.84% | 5.00 |
| 2025-07-01 | 37.79 | 38.49 | 0.66 | 1.74% | 37.20 | 39.90 | 74514 | 28875.69 | 4.14% | 11.00 |
| 2025-06-30 | 36.55 | 37.83 | 1.34 | 3.67% | 36.55 | 37.99 | 52359 | 19523.48 | 2.91% | 10.00 |
| 2025-06-27 | 36.65 | 36.49 | -0.33 | -0.90% | 36.34 | 37.24 | 44893 | 16490.64 | 2.49% | 0.00 |
| 2025-06-26 | 35.81 | 36.82 | 0.48 | 1.32% | 35.81 | 39.27 | 78365 | 29315.61 | 4.35% | 0.00 |
| 2025-06-25 | 34.50 | 36.34 | 1.98 | 5.76% | 34.26 | 36.75 | 60951 | 21922.39 | 3.39% | 0.00 |
| 2025-06-24 | 34.31 | 34.36 | -0.49 | -1.41% | 33.77 | 34.99 | 33724 | 11585.32 | 1.87% | 0.00 |
| 2025-06-23 | 34.42 | 34.85 | 0.03 | 0.09% | 34.23 | 34.95 | 21968 | 7615.81 | 1.22% | 0.00 |
| 2025-06-20 | 35.32 | 34.82 | -0.78 | -2.19% | 34.63 | 36.00 | 38068 | 13412.90 | 2.11% | 0.00 |
| 2025-06-19 | 34.65 | 35.60 | 0.72 | 2.06% | 33.50 | 35.80 | 45738 | 15872.26 | 2.54% | 2.00 |
| 2025-06-18 | 34.83 | 34.88 | -0.30 | -0.85% | 34.27 | 35.46 | 31071 | 10861.35 | 1.73% | 0.00 |
| 2025-06-17 | 34.86 | 35.18 | 0.33 | 0.95% | 34.33 | 35.22 | 26101 | 9065.91 | 1.45% | 0.00 |
| 2025-06-16 | 35.30 | 34.85 | 0.35 | 1.01% | 34.32 | 35.60 | 36761 | 12816.21 | 2.04% | 0.00 |
| 2025-06-13 | 33.47 | 34.50 | 1.05 | 3.14% | 33.46 | 34.90 | 47644 | 16320.72 | 2.65% | 3.00 |
| 2025-06-12 | 33.43 | 33.45 | 0.00 | 0.00% | 33.10 | 33.76 | 14822 | 4950.26 | 0.82% | 0.00 |
| 2025-06-11 | 33.27 | 33.45 | 0.07 | 0.21% | 33.15 | 33.90 | 13120 | 4404.05 | 0.73% | 0.00 |
| 2025-06-10 | 33.81 | 33.38 | -0.52 | -1.53% | 33.30 | 34.49 | 25253 | 8545.99 | 1.40% | 0.00 |
| 2025-06-09 | 33.90 | 33.97 | 0.17 | 0.50% | 33.55 | 34.15 | 21056 | 7128.29 | 1.17% | 0.00 |
| 2025-06-06 | 33.39 | 33.80 | 0.34 | 1.02% | 33.01 | 34.18 | 28776 | 9644.48 | 1.60% | 0.00 |
| 2025-06-05 | 33.30 | 33.46 | -0.11 | -0.33% | 32.81 | 33.46 | 17666 | 5852.87 | 0.98% | 0.00 |
| 2025-06-04 | 33.10 | 33.57 | 0.86 | 2.63% | 32.85 | 33.80 | 33765 | 11312.00 | 1.88% | 0.00 |
| 2025-06-03 | 32.45 | 32.71 | 0.14 | 0.43% | 32.45 | 33.26 | 19398 | 6375.30 | 1.08% | 5.00 |
| 2025-05-30 | 32.75 | 32.57 | -0.11 | -0.34% | 32.20 | 33.00 | 17698 | 5782.20 | 0.98% | 29.00 |
| 2025-05-29 | 32.04 | 32.68 | 0.43 | 1.33% | 32.04 | 32.72 | 13006 | 4224.25 | 0.72% | 0.00 |
| 2025-05-28 | 32.50 | 32.25 | 0.08 | 0.25% | 32.20 | 32.80 | 14660 | 4765.76 | 0.81% | 0.00 |
| 2025-05-27 | 32.44 | 32.17 | -0.29 | -0.89% | 32.00 | 32.44 | 9953 | 3201.96 | 0.55% | 0.00 |
深证大盘股票行情在线 K线走势图
