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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-23 | 22.77 | 22.56 | -0.18 | -0.79% | 22.45 | 23.18 | 93389 | 21260.72 | 7.80% | 0.00 |
| 2025-05-22 | 23.32 | 22.74 | -1.01 | -4.25% | 22.61 | 23.51 | 117044 | 26862.38 | 9.77% | 0.00 |
| 2025-05-21 | 24.63 | 23.75 | -2.12 | -8.19% | 23.60 | 24.98 | 172624 | 41695.31 | 14.41% | 5.00 |
| 2025-05-20 | 24.66 | 25.87 | 1.29 | 5.25% | 23.50 | 26.16 | 288034 | 72124.06 | 24.05% | 0.00 |
| 2025-05-19 | 22.11 | 24.58 | 4.10 | 20.02% | 21.40 | 24.58 | 215656 | 51260.75 | 18.00% | 0.00 |
| 2025-05-16 | 20.63 | 20.48 | 0.03 | 0.15% | 20.42 | 20.81 | 10917 | 2249.78 | 0.91% | 0.00 |
| 2025-05-15 | 20.66 | 20.45 | -0.19 | -0.92% | 20.41 | 20.78 | 11147 | 2295.04 | 0.93% | 0.00 |
| 2025-05-14 | 20.79 | 20.64 | -0.14 | -0.67% | 20.59 | 21.00 | 13174 | 2728.27 | 1.10% | 0.00 |
| 2025-05-13 | 21.15 | 20.78 | -0.15 | -0.72% | 20.75 | 21.22 | 11186 | 2339.12 | 0.93% | 0.00 |
| 2025-05-12 | 21.05 | 20.93 | 0.23 | 1.11% | 20.73 | 21.05 | 12819 | 2677.43 | 1.07% | 0.00 |
| 2025-05-09 | 20.92 | 20.70 | -0.22 | -1.05% | 20.66 | 21.08 | 12697 | 2638.92 | 1.06% | 0.00 |
| 2025-05-08 | 20.62 | 20.92 | 0.25 | 1.21% | 20.53 | 21.15 | 14995 | 3120.63 | 1.25% | 0.00 |
| 2025-05-07 | 21.00 | 20.67 | -0.02 | -0.10% | 20.53 | 21.49 | 22552 | 4721.61 | 1.88% | 0.00 |
| 2025-05-06 | 20.29 | 20.69 | 0.60 | 2.99% | 20.25 | 20.72 | 19035 | 3925.11 | 1.59% | 0.00 |
| 2025-04-30 | 20.00 | 20.09 | 0.09 | 0.45% | 20.00 | 20.29 | 9555 | 1925.53 | 0.80% | 0.00 |
| 2025-04-29 | 19.75 | 20.00 | 0.19 | 0.96% | 19.71 | 20.24 | 11812 | 2371.30 | 0.99% | 0.00 |
| 2025-04-28 | 19.99 | 19.81 | -0.19 | -0.95% | 19.65 | 20.15 | 11414 | 2262.63 | 0.95% | 0.00 |
| 2025-04-25 | 19.95 | 20.00 | 0.05 | 0.25% | 19.80 | 20.08 | 12561 | 2506.67 | 1.05% | 0.00 |
| 2025-04-24 | 20.23 | 19.95 | -0.23 | -1.14% | 19.79 | 20.37 | 15611 | 3131.02 | 1.30% | 0.00 |
| 2025-04-23 | 20.03 | 20.18 | 0.25 | 1.25% | 19.94 | 20.40 | 17316 | 3495.55 | 1.45% | 0.00 |
| 2025-04-22 | 20.22 | 19.93 | -0.33 | -1.63% | 19.89 | 20.28 | 20299 | 4060.39 | 1.69% | 0.00 |
| 2025-04-21 | 19.71 | 20.26 | 0.72 | 3.68% | 19.30 | 20.30 | 18610 | 3711.62 | 1.55% | 0.00 |
| 2025-04-18 | 19.54 | 19.54 | -0.04 | -0.20% | 19.30 | 19.78 | 13727 | 2668.76 | 1.15% | 0.00 |
| 2025-04-17 | 19.35 | 19.58 | 0.23 | 1.19% | 19.22 | 19.84 | 11779 | 2318.94 | 0.98% | 0.00 |
| 2025-04-16 | 19.68 | 19.35 | -0.40 | -2.03% | 19.05 | 19.86 | 14240 | 2768.23 | 1.19% | 0.00 |
| 2025-04-15 | 19.97 | 19.75 | -0.20 | -1.00% | 19.62 | 20.09 | 12534 | 2478.64 | 1.05% | 0.00 |
| 2025-04-14 | 19.63 | 19.95 | 0.60 | 3.10% | 19.53 | 20.10 | 17465 | 3480.80 | 1.46% | 0.00 |
| 2025-04-11 | 19.43 | 19.35 | -0.18 | -0.92% | 19.34 | 19.67 | 15812 | 3081.54 | 1.32% | 0.00 |
| 2025-04-10 | 19.50 | 19.53 | 0.35 | 1.82% | 19.44 | 19.98 | 25234 | 4975.19 | 2.11% | 0.00 |
| 2025-04-09 | 18.50 | 19.18 | 0.35 | 1.86% | 17.40 | 19.32 | 34906 | 6443.21 | 2.91% | 0.00 |
| 2025-04-08 | 17.86 | 18.83 | 1.29 | 7.35% | 17.86 | 19.10 | 41058 | 7687.40 | 3.43% | 0.00 |
深证大盘股票行情在线 K线走势图
