当前位置: 爱股网 > 股票行情 > 久盛电气(301082)股票行情

久盛电气(301082)股票行情

久盛电气(301082)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

久盛电气(301082)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
2026-03-26	17.58	17.18	-0.49	-2.77%	17.06	17.85	49909	8667.49	2.39%	3.00
2026-03-25	17.36	17.67	0.31	1.79%	17.31	17.83	62309	10987.49	2.98%	0.00
2026-03-24	16.96	17.36	0.72	4.33%	16.61	17.40	70654	12019.19	3.38%	0.00
2026-03-23	17.20	16.64	-1.15	-6.46%	16.49	17.66	102057	17435.15	4.88%	0.00
2026-03-20	18.84	17.79	-0.54	-2.95%	17.79	18.97	122787	22425.60	5.87%	0.00
2026-03-19	18.51	18.33	-0.50	-2.66%	18.25	18.79	58355	10802.11	2.79%	0.00
2026-03-18	18.43	18.83	0.45	2.45%	18.25	18.87	71520	13333.50	3.42%	0.00
2026-03-17	19.17	18.38	-0.80	-4.17%	18.38	19.21	103264	19324.74	4.94%	0.00
2026-03-16	20.33	19.18	-0.81	-4.05%	18.91	20.48	170483	32894.26	8.15%	15.00
2026-03-13	19.67	19.99	0.14	0.71%	19.47	20.23	98488	19566.80	4.71%	0.00
2026-03-12	20.10	19.85	-0.32	-1.59%	19.53	20.15	99520	19738.18	4.76%	0.00
2026-03-11	20.52	20.17	-0.19	-0.93%	20.00	20.52	87832	17706.46	4.20%	0.00
2026-03-10	20.30	20.36	0.00	0.00%	20.08	20.45	113643	23012.38	5.43%	0.00
2026-03-09	19.77	20.36	0.27	1.34%	19.72	20.39	152241	30712.32	7.28%	0.00
2026-03-06	19.64	20.09	0.33	1.67%	19.64	20.30	141378	28381.37	6.76%	5.00
2026-03-05	19.21	19.76	0.81	4.27%	19.21	20.09	149613	29531.14	7.15%	0.00
2026-03-04	18.30	18.95	0.45	2.43%	18.30	19.27	81461	15464.92	3.89%	0.00
2026-03-03	19.49	18.50	-0.91	-4.69%	18.46	19.60	78013	14847.26	3.73%	0.00
2026-03-02	19.28	19.41	-0.26	-1.32%	19.11	19.67	69611	13522.39	3.33%	5.00
2026-02-27	19.39	19.67	0.14	0.72%	19.25	19.68	57984	11338.79	2.77%	0.00
2026-02-26	19.25	19.53	0.26	1.35%	19.12	19.55	61728	12005.39	2.95%	1.00
2026-02-25	19.55	19.27	0.04	0.21%	19.17	19.62	55935	10793.50	2.67%	0.00
2026-02-24	18.98	19.23	0.45	2.40%	18.93	19.29	56682	10879.24	2.71%	0.00
2026-02-13	18.83	18.78	-0.16	-0.84%	18.73	19.04	45757	8662.01	2.19%	0.00
2026-02-12	18.67	18.94	0.29	1.55%	18.61	19.20	58502	11109.74	2.80%	0.00
2026-02-11	18.84	18.65	-0.20	-1.06%	18.65	18.96	36750	6896.87	1.76%	0.00
2026-02-10	19.08	18.85	-0.26	-1.36%	18.85	19.21	36807	6986.88	1.76%	0.00
2026-02-09	18.92	19.11	0.32	1.70%	18.86	19.23	48162	9175.33	2.30%	0.00
2026-02-06	18.48	18.79	0.19	1.02%	18.41	19.04	50646	9547.41	2.42%	0.00
2026-02-05	18.99	18.60	-0.49	-2.57%	18.56	19.04	53671	10057.70	2.57%	0.00
2026-02-04	18.93	19.09	0.14	0.74%	18.80	19.38	65649	12565.76	3.14%	0.00
2026-02-03	18.76	18.95	0.39	2.10%	18.52	18.99	64594	12156.98	3.09%	0.00
2026-02-02	18.46	18.56	0.25	1.37%	18.43	19.26	91892	17356.61	4.39%	0.00
2026-01-30	18.56	18.31	-0.39	-2.09%	18.01	18.73	73062	13369.72	3.49%	0.00
2026-01-29	19.10	18.70	-0.43	-2.25%	18.62	19.25	69341	13124.91	3.31%	0.00
2026-01-28	19.31	19.13	-0.26	-1.34%	19.00	19.59	67421	12948.81	3.22%	0.00
2026-01-27	19.51	19.39	-0.11	-0.56%	18.58	19.51	87069	16576.21	4.16%	0.00
2026-01-26	19.97	19.50	-0.43	-2.16%	19.34	20.12	86544	17059.44	4.14%	3.00
2026-01-23	19.87	19.93	0.06	0.30%	19.69	20.08	85601	17031.42	4.09%	6.00
2026-01-22	19.49	19.87	0.38	1.95%	19.49	19.97	84239	16666.97	4.03%	0.00
2026-01-21	19.42	19.49	-0.08	-0.41%	19.23	19.61	67070	13024.31	3.21%	7.00
2026-01-20	20.33	19.57	-0.67	-3.31%	19.41	20.37	109721	21592.78	5.24%	0.00
2026-01-19	19.35	20.24	0.65	3.32%	19.35	20.34	158267	31802.09	7.56%	0.00
2026-01-16	19.89	19.59	0.15	0.77%	19.56	20.25	136448	26991.62	6.52%	0.00
2026-01-15	19.53	19.44	-0.23	-1.17%	19.08	19.66	109666	21138.39	5.24%	0.00
2026-01-14	19.86	19.67	-0.15	-0.76%	19.40	20.19	153202	30386.10	7.32%	0.00
2026-01-13	20.55	19.82	-0.84	-4.07%	19.66	20.60	189730	37890.34	9.07%	0.00
2026-01-12	19.98	20.66	0.66	3.30%	19.82	20.78	253120	51271.24	12.10%	13.00
2026-01-09	19.70	20.00	0.21	1.06%	19.50	20.11	217161	43030.14	10.38%	10.00
2026-01-08	18.90	19.79	0.74	3.88%	18.85	20.10	242200	47892.18	11.58%	13.00
2026-01-07	18.38	19.05	0.55	2.97%	18.30	19.21	156472	29671.82	7.48%	5.00
2026-01-06	18.34	18.50	0.16	0.87%	18.18	18.53	92690	17026.14	4.43%	13.00
2026-01-05	18.00	18.34	0.44	2.46%	18.00	18.36	96099	17550.58	4.59%	0.00
2025-12-31	17.84	17.90	0.09	0.51%	17.50	18.17	79223	14094.39	3.79%	0.00
2025-12-30	18.00	17.81	-0.23	-1.27%	17.79	18.25	75872	13659.02	3.63%	0.00
2025-12-29	18.30	18.04	-0.24	-1.31%	18.00	18.38	75443	13649.59	3.61%	0.00
2025-12-26	18.41	18.28	-0.24	-1.30%	18.07	18.51	98382	17989.56	4.70%	0.00
2025-12-25	18.31	18.52	0.22	1.20%	18.16	18.58	124255	22886.87	5.94%	0.00
2025-12-24	18.01	18.30	-0.02	-0.11%	17.53	18.32	128251	23178.02	6.13%	0.00
2025-12-23	18.19	18.32	0.13	0.71%	18.12	18.82	169115	31037.33	8.08%	0.00
2025-12-22	18.30	18.19	-0.06	-0.33%	18.05	18.49	120613	21952.92	5.76%	0.00
2025-12-19	18.47	18.25	0.34	1.90%	18.02	19.19	197847	36515.53	9.46%	0.00
2025-12-18	18.05	17.91	-0.44	-2.40%	17.77	18.25	91415	16440.71	4.37%	0.00
2025-12-17	18.03	18.35	0.18	0.99%	17.83	18.60	119181	21609.96	5.70%	0.00
2025-12-16	18.81	18.17	-0.83	-4.37%	18.12	18.99	118252	21755.39	5.65%	0.00
2025-12-15	19.10	19.00	-0.34	-1.76%	18.90	19.45	196688	37600.80	9.40%	0.00
2025-12-12	17.31	19.34	1.86	10.64%	17.31	20.81	328160	62101.32	15.68%	3.00
2025-12-11	17.34	17.48	0.19	1.10%	17.29	17.87	96998	17055.16	4.64%	0.00
2025-12-10	17.48	17.29	-0.21	-1.20%	17.21	17.57	40258	6996.27	1.92%	0.00
2025-12-09	17.73	17.50	-0.27	-1.52%	17.49	17.89	34217	6032.30	1.64%	0.00
2025-12-08	17.50	17.77	0.27	1.54%	17.50	17.85	55578	9855.89	2.66%	0.00
2025-12-05	16.93	17.50	0.61	3.61%	16.83	17.55	69730	12061.57	3.33%	1.00
2025-12-04	17.00	16.89	-0.07	-0.41%	16.71	17.06	41814	7063.00	2.00%	0.00
2025-12-03	17.28	16.96	-0.32	-1.85%	16.91	17.35	49423	8427.20	2.36%	0.00
2025-12-02	17.45	17.28	-0.28	-1.59%	17.18	17.58	50193	8683.15	2.40%	0.00
2025-12-01	17.67	17.56	-0.13	-0.73%	17.54	17.83	53727	9493.29	2.57%	23.00
2025-11-28	17.71	17.69	0.02	0.11%	17.55	17.76	35222	6225.88	1.68%	0.00
2025-11-27	17.76	17.67	-0.03	-0.17%	17.61	17.95	43887	7799.65	2.10%	0.00
2025-11-26	18.05	17.70	-0.38	-2.10%	17.59	18.11	72207	12877.04	3.45%	0.00
2025-11-25	17.64	18.08	0.43	2.44%	17.52	18.21	92613	16605.73	4.43%	10.00

深证大盘股票行情在线 K线走势图

久盛电气(301082)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58