久吾高科(300631)股票行情
久吾高科(300631)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 |
|---|
| 2025-09-15 | 36.70 | 37.20 | 0.32 | 0.87% | 36.00 | 38.50 | 193446 | 72456.30 | 16.04% | 30.00 |
| 2025-09-12 | 35.50 | 36.88 | 1.29 | 3.62% | 35.00 | 37.00 | 191319 | 69364.12 | 15.86% | 0.00 |
| 2025-09-11 | 35.71 | 35.59 | -0.29 | -0.81% | 34.80 | 36.36 | 173402 | 61430.01 | 14.38% | 0.00 |
| 2025-09-10 | 33.62 | 35.88 | 1.64 | 4.79% | 33.33 | 38.15 | 232200 | 83554.05 | 19.25% | 0.00 |
| 2025-09-09 | 32.70 | 34.24 | 1.05 | 3.16% | 32.52 | 35.40 | 128989 | 44114.24 | 10.70% | 0.00 |
| 2025-09-08 | 32.43 | 33.19 | 0.84 | 2.60% | 31.90 | 33.23 | 73044 | 23853.86 | 6.06% | 0.00 |
| 2025-09-05 | 31.00 | 32.35 | 1.68 | 5.48% | 30.71 | 32.42 | 79510 | 25396.88 | 6.59% | 1.00 |
| 2025-09-04 | 31.60 | 30.67 | -0.78 | -2.48% | 30.08 | 32.20 | 66070 | 20643.96 | 5.48% | 0.00 |
| 2025-09-03 | 32.98 | 31.45 | -1.15 | -3.53% | 31.40 | 32.98 | 66183 | 21192.26 | 5.49% | 0.00 |
| 2025-09-02 | 34.16 | 32.60 | -1.56 | -4.57% | 32.20 | 34.44 | 97228 | 31867.27 | 8.06% | 1.00 |
| 2025-09-01 | 34.50 | 34.16 | -0.79 | -2.26% | 33.60 | 35.32 | 97501 | 33586.61 | 8.08% | 0.00 |
| 2025-08-29 | 34.58 | 34.95 | -0.21 | -0.60% | 34.58 | 36.24 | 120033 | 42523.51 | 9.95% | 0.00 |
| 2025-08-28 | 35.00 | 35.16 | -0.25 | -0.71% | 34.10 | 36.64 | 141546 | 49932.36 | 11.74% | 0.00 |
| 2025-08-27 | 35.20 | 35.41 | 0.38 | 1.08% | 34.65 | 36.50 | 174077 | 61848.91 | 14.43% | 2.00 |
| 2025-08-26 | 36.29 | 35.03 | -1.62 | -4.42% | 34.50 | 36.29 | 152686 | 53584.64 | 12.66% | 9.00 |
| 2025-08-25 | 35.18 | 36.65 | 1.68 | 4.80% | 35.18 | 37.41 | 263355 | 95736.94 | 21.84% | 0.00 |
| 2025-08-22 | 34.48 | 34.97 | 0.49 | 1.42% | 34.10 | 36.84 | 211659 | 75328.85 | 17.55% | 11.00 |
| 2025-08-21 | 35.03 | 34.48 | -1.00 | -2.82% | 34.38 | 36.30 | 155990 | 54697.55 | 12.93% | 0.00 |
| 2025-08-20 | 36.04 | 35.48 | -1.39 | -3.77% | 35.07 | 38.50 | 285131 | 103399.37 | 23.64% | 5.00 |
| 2025-08-19 | 33.70 | 36.87 | 3.86 | 11.69% | 33.14 | 39.61 | 388466 | 142864.03 | 32.21% | 2.00 |
| 2025-08-18 | 31.50 | 33.01 | 1.45 | 4.59% | 31.31 | 33.01 | 144566 | 46845.07 | 11.99% | 1.00 |
| 2025-08-15 | 30.69 | 31.56 | 0.74 | 2.40% | 30.60 | 31.66 | 72494 | 22759.01 | 6.01% | 5.00 |
| 2025-08-14 | 31.64 | 30.82 | -1.20 | -3.75% | 30.79 | 31.94 | 92276 | 28862.78 | 7.65% | 0.00 |
| 2025-08-13 | 31.80 | 32.02 | 0.06 | 0.19% | 31.65 | 32.19 | 90774 | 28938.39 | 7.53% | 0.00 |
| 2025-08-12 | 32.38 | 31.96 | -1.58 | -4.71% | 31.56 | 32.72 | 133924 | 42928.41 | 11.10% | 2.00 |
| 2025-08-11 | 33.68 | 33.54 | 1.04 | 3.20% | 32.71 | 34.60 | 162784 | 54609.23 | 13.50% | 0.00 |
| 2025-08-08 | 31.72 | 32.50 | -0.18 | -0.55% | 31.70 | 33.64 | 180721 | 59173.52 | 14.98% | 3.00 |
| 2025-08-07 | 30.55 | 32.68 | 2.38 | 7.85% | 29.57 | 34.80 | 242957 | 77791.45 | 20.15% | 0.00 |
| 2025-08-06 | 30.20 | 30.30 | 0.06 | 0.20% | 29.70 | 30.58 | 89299 | 26896.40 | 7.40% | 1.00 |
| 2025-08-05 | 31.08 | 30.24 | -0.61 | -1.98% | 30.03 | 31.20 | 82610 | 25143.37 | 6.85% | 5.00 |
| 2025-08-04 | 30.42 | 30.85 | -0.13 | -0.42% | 30.06 | 30.95 | 87295 | 26583.77 | 7.24% | 6.00 |
| 2025-08-01 | 31.18 | 30.98 | 0.33 | 1.08% | 30.89 | 31.87 | 122400 | 38287.70 | 10.15% | 5.00 |
| 2025-07-31 | 30.95 | 30.65 | -0.61 | -1.95% | 30.53 | 31.28 | 82111 | 25336.42 | 6.81% | 4.00 |
| 2025-07-30 | 32.30 | 31.26 | -0.48 | -1.51% | 30.70 | 32.50 | 118113 | 36865.33 | 9.79% | 1.00 |
| 2025-07-29 | 32.62 | 31.74 | -1.45 | -4.37% | 31.40 | 33.15 | 161129 | 51402.88 | 13.36% | 0.00 |
| 2025-07-28 | 32.24 | 33.19 | 0.16 | 0.48% | 32.24 | 33.40 | 143779 | 47495.73 | 11.92% | 2.00 |
| 2025-07-25 | 34.09 | 33.03 | -2.16 | -6.14% | 32.58 | 34.31 | 229047 | 75964.79 | 18.99% | 0.00 |
| 2025-07-24 | 33.01 | 35.19 | 0.70 | 2.03% | 32.68 | 37.00 | 319685 | 112705.55 | 26.51% | 29.00 |
| 2025-07-23 | 32.14 | 34.49 | 2.15 | 6.65% | 31.10 | 35.00 | 290865 | 98389.91 | 24.12% | 8.00 |
| 2025-07-22 | 32.96 | 32.34 | -2.23 | -6.45% | 32.23 | 33.45 | 244655 | 80075.42 | 20.29% | 57.00 |
| 2025-07-21 | 33.05 | 34.57 | 0.92 | 2.73% | 31.66 | 36.38 | 383278 | 130198.70 | 31.78% | 2.00 |
| 2025-07-18 | 28.28 | 33.65 | 5.61 | 20.01% | 27.95 | 33.65 | 291035 | 91340.80 | 24.13% | 0.00 |
| 2025-07-17 | 27.30 | 28.04 | 0.04 | 0.14% | 27.05 | 28.73 | 152437 | 42626.92 | 12.64% | 6.00 |
| 2025-07-16 | 28.51 | 28.00 | -1.80 | -6.04% | 27.91 | 29.54 | 199175 | 56761.38 | 16.51% | 24.00 |
| 2025-07-15 | 28.88 | 29.80 | 1.12 | 3.91% | 28.30 | 31.55 | 272084 | 81368.33 | 22.56% | 2.00 |
| 2025-07-14 | 29.24 | 28.68 | -0.28 | -0.97% | 28.28 | 30.97 | 328769 | 96844.08 | 27.26% | 0.00 |
| 2025-07-11 | 24.13 | 28.96 | 4.83 | 20.02% | 24.10 | 28.96 | 225261 | 60671.39 | 18.68% | 0.00 |
| 2025-07-10 | 24.36 | 24.13 | -0.08 | -0.33% | 24.05 | 24.36 | 30474 | 7368.39 | 2.53% | 0.00 |
| 2025-07-09 | 24.80 | 24.39 | -0.47 | -1.89% | 24.29 | 25.08 | 37847 | 9274.81 | 3.14% | 0.00 |
| 2025-07-08 | 24.39 | 24.86 | 0.43 | 1.76% | 24.25 | 24.95 | 48240 | 11898.96 | 4.00% | 0.00 |
| 2025-07-07 | 24.18 | 24.43 | 0.16 | 0.66% | 24.11 | 24.43 | 27007 | 6557.44 | 2.24% | 0.00 |
| 2025-07-04 | 24.70 | 24.27 | -0.51 | -2.06% | 24.11 | 24.71 | 44705 | 10874.71 | 3.71% | 0.00 |
| 2025-07-03 | 24.12 | 24.78 | 0.46 | 1.89% | 24.01 | 24.95 | 74968 | 18484.74 | 6.22% | 0.00 |
| 2025-07-02 | 24.21 | 24.32 | 0.00 | 0.00% | 24.06 | 24.77 | 36000 | 8747.95 | 2.98% | 0.00 |
| 2025-07-01 | 24.56 | 24.32 | -0.24 | -0.98% | 24.04 | 24.56 | 48316 | 11719.91 | 4.01% | 0.00 |
| 2025-06-30 | 23.79 | 24.56 | 0.77 | 3.24% | 23.59 | 24.64 | 71499 | 17354.27 | 5.93% | 0.00 |
| 2025-06-27 | 23.53 | 23.79 | -0.08 | -0.34% | 23.53 | 24.33 | 53944 | 12900.96 | 4.50% | 0.00 |
| 2025-06-26 | 23.75 | 23.87 | 0.11 | 0.46% | 23.62 | 24.50 | 62955 | 15119.51 | 5.26% | 15.00 |
| 2025-06-25 | 23.70 | 23.76 | -0.04 | -0.17% | 23.27 | 24.01 | 47534 | 11206.55 | 3.97% | 11.00 |
| 2025-06-24 | 22.92 | 23.80 | 0.87 | 3.79% | 22.66 | 24.10 | 53374 | 12550.12 | 4.46% | 0.00 |
| 2025-06-23 | 22.31 | 22.93 | 0.38 | 1.69% | 22.24 | 22.99 | 25901 | 5907.11 | 2.16% | 0.00 |
| 2025-06-20 | 22.55 | 22.55 | -0.01 | -0.04% | 22.53 | 23.19 | 30205 | 6881.02 | 2.52% | 0.00 |
| 2025-06-19 | 23.25 | 22.56 | -0.94 | -4.00% | 22.51 | 23.55 | 49044 | 11193.22 | 4.09% | 0.00 |
| 2025-06-18 | 23.36 | 23.50 | -0.13 | -0.55% | 23.08 | 23.69 | 40879 | 9530.89 | 3.41% | 0.00 |
| 2025-06-17 | 23.83 | 23.63 | -0.07 | -0.30% | 23.40 | 24.50 | 55651 | 13237.14 | 4.65% | 0.00 |
| 2025-06-16 | 23.30 | 23.70 | -0.17 | -0.71% | 22.91 | 24.12 | 54417 | 12865.44 | 4.54% | 1.00 |
| 2025-06-13 | 24.11 | 23.87 | -0.47 | -1.93% | 23.74 | 24.83 | 87634 | 21155.79 | 7.32% | 0.00 |
| 2025-06-12 | 24.50 | 24.34 | -0.65 | -2.60% | 23.78 | 24.50 | 109823 | 26467.58 | 9.17% | 0.00 |
| 2025-06-11 | 23.93 | 24.99 | 0.89 | 3.69% | 23.76 | 26.00 | 175876 | 43720.66 | 14.68% | 3.00 |
| 2025-06-10 | 23.39 | 24.10 | 0.42 | 1.77% | 23.10 | 25.24 | 120896 | 28922.55 | 10.09% | 0.00 |
| 2025-06-09 | 22.77 | 23.68 | 1.20 | 5.34% | 22.74 | 23.73 | 99965 | 23329.08 | 8.35% | 0.00 |
| 2025-06-06 | 22.66 | 22.48 | -0.19 | -0.84% | 22.28 | 22.67 | 33203 | 7450.20 | 2.77% | 0.00 |
| 2025-06-05 | 22.55 | 22.67 | 0.02 | 0.09% | 22.53 | 22.90 | 35434 | 8044.44 | 2.96% | 0.00 |
| 2025-06-04 | 22.90 | 22.65 | 0.01 | 0.04% | 22.55 | 23.00 | 41209 | 9363.02 | 3.44% | 0.00 |
| 2025-06-03 | 22.00 | 22.64 | 0.31 | 1.39% | 21.70 | 22.84 | 41920 | 9436.45 | 3.50% | 0.00 |
| 2025-05-30 | 23.49 | 22.33 | -1.33 | -5.62% | 22.30 | 23.50 | 69235 | 15727.89 | 5.78% | 0.00 |
| 2025-05-29 | 23.89 | 23.66 | -0.21 | -0.88% | 23.11 | 23.96 | 83593 | 19592.63 | 6.98% | 0.00 |
| 2025-05-28 | 22.71 | 23.87 | 1.10 | 4.83% | 22.57 | 23.89 | 126979 | 29900.48 | 10.60% | 3.00 |
| 2025-05-27 | 22.98 | 22.77 | -0.23 | -1.00% | 22.46 | 22.99 | 58166 | 13191.82 | 4.86% | 3.00 |
| 2025-05-26 | 22.58 | 23.00 | 0.44 | 1.95% | 22.22 | 23.10 | 71461 | 16323.74 | 5.97% | 0.00 |
深证大盘股票行情在线 K线走势图
