久盛电气(301082)股票行情 久盛电气股票行情 301082股票行情_爱股网
久盛电气(301082)股票行情
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 |
|---|
| 2025-10-28 | 19.01 | 19.16 | 0.04 | 0.21% | 18.91 | 19.59 | 142342 | 27436.76 | 6.80% | 0.00 |
| 2025-10-27 | 18.66 | 19.12 | 0.48 | 2.58% | 18.60 | 19.35 | 140511 | 26675.44 | 6.72% | 0.00 |
| 2025-10-24 | 18.97 | 18.64 | -0.23 | -1.22% | 18.44 | 19.10 | 132173 | 24717.98 | 6.32% | 0.00 |
| 2025-10-23 | 18.53 | 18.87 | -0.01 | -0.05% | 17.80 | 19.05 | 157723 | 29177.29 | 7.54% | 0.00 |
| 2025-10-22 | 18.47 | 18.88 | 0.41 | 2.22% | 18.14 | 19.28 | 155363 | 29253.87 | 7.43% | 0.00 |
| 2025-10-21 | 18.51 | 18.47 | -0.05 | -0.27% | 18.15 | 18.74 | 102834 | 19032.38 | 4.91% | 0.00 |
| 2025-10-20 | 19.00 | 18.52 | 0.21 | 1.15% | 18.35 | 19.01 | 119886 | 22352.54 | 5.73% | 24.00 |
| 2025-10-17 | 19.99 | 18.31 | -1.56 | -7.85% | 18.26 | 20.16 | 187771 | 35481.35 | 8.97% | 1.00 |
| 2025-10-16 | 20.60 | 19.87 | -1.23 | -5.83% | 19.71 | 20.70 | 225340 | 45075.44 | 10.77% | 2.00 |
| 2025-10-15 | 20.20 | 21.10 | 0.22 | 1.05% | 20.00 | 21.12 | 287932 | 59269.99 | 13.76% | 16.00 |
| 2025-10-14 | 20.18 | 20.88 | 0.77 | 3.83% | 19.85 | 22.29 | 413430 | 86881.93 | 19.76% | 0.00 |
| 2025-10-13 | 19.14 | 20.11 | 0.04 | 0.20% | 19.03 | 20.23 | 214790 | 42767.56 | 10.27% | 0.00 |
| 2025-10-10 | 19.90 | 20.07 | -0.29 | -1.42% | 19.29 | 20.34 | 280055 | 55315.87 | 13.38% | 6.00 |
| 2025-10-09 | 18.81 | 20.36 | 2.43 | 13.55% | 18.81 | 21.31 | 413254 | 82722.41 | 19.75% | 41.00 |
| 2025-09-30 | 17.84 | 17.93 | 0.19 | 1.07% | 17.63 | 18.15 | 51860 | 9285.16 | 2.48% | 0.00 |
| 2025-09-29 | 17.77 | 17.74 | -0.07 | -0.39% | 17.15 | 17.87 | 72857 | 12791.17 | 3.48% | 0.00 |
| 2025-09-26 | 18.22 | 17.81 | -0.74 | -3.99% | 17.81 | 18.65 | 118128 | 21447.05 | 5.65% | 0.00 |
| 2025-09-25 | 18.30 | 18.55 | 0.44 | 2.43% | 18.29 | 19.39 | 157544 | 29646.23 | 7.53% | 1.00 |
| 2025-09-24 | 18.15 | 18.11 | -0.18 | -0.98% | 17.98 | 18.46 | 63170 | 11460.75 | 3.02% | 0.00 |
| 2025-09-23 | 18.50 | 18.29 | -0.36 | -1.93% | 17.80 | 18.66 | 79621 | 14479.39 | 3.81% | 0.00 |
| 2025-09-22 | 18.25 | 18.65 | 0.54 | 2.98% | 18.04 | 18.75 | 88836 | 16383.78 | 4.25% | 0.00 |
| 2025-09-19 | 18.70 | 18.11 | -0.53 | -2.84% | 17.98 | 18.73 | 81490 | 14927.81 | 3.89% | 0.00 |
| 2025-09-18 | 18.20 | 18.64 | 0.40 | 2.19% | 18.12 | 19.05 | 147616 | 27609.48 | 7.06% | 8.00 |
| 2025-09-17 | 18.48 | 18.24 | -0.33 | -1.78% | 18.24 | 18.57 | 63882 | 11731.26 | 3.05% | 0.00 |
| 2025-09-16 | 18.66 | 18.57 | -0.43 | -2.26% | 18.34 | 18.80 | 99225 | 18419.19 | 4.74% | 0.00 |
| 2025-09-15 | 18.50 | 19.00 | 0.35 | 1.88% | 18.13 | 19.02 | 127052 | 23776.66 | 6.07% | 0.00 |
| 2025-09-12 | 18.55 | 18.65 | 0.18 | 0.97% | 18.50 | 19.14 | 73906 | 13827.72 | 3.53% | 0.00 |
| 2025-09-11 | 18.33 | 18.47 | 0.14 | 0.76% | 17.98 | 18.54 | 53930 | 9849.82 | 2.58% | 0.00 |
| 2025-09-10 | 18.60 | 18.33 | -0.34 | -1.82% | 18.30 | 18.70 | 45409 | 8373.04 | 2.17% | 0.00 |
| 2025-09-09 | 18.80 | 18.67 | -0.21 | -1.11% | 18.52 | 19.04 | 57267 | 10745.04 | 2.74% | 0.00 |
| 2025-09-08 | 18.08 | 18.88 | 0.70 | 3.85% | 18.08 | 19.02 | 98148 | 18349.76 | 4.69% | 0.00 |
| 2025-09-05 | 17.83 | 18.18 | 0.36 | 2.02% | 17.61 | 18.20 | 56156 | 10109.83 | 2.68% | 0.00 |
| 2025-09-04 | 17.70 | 17.82 | 0.12 | 0.68% | 17.56 | 18.08 | 53857 | 9628.54 | 2.57% | 0.00 |
| 2025-09-03 | 18.30 | 17.70 | -0.65 | -3.54% | 17.70 | 18.33 | 50821 | 9127.56 | 2.43% | 0.00 |
| 2025-09-02 | 18.51 | 18.35 | -0.09 | -0.49% | 17.95 | 18.60 | 64932 | 11817.33 | 3.10% | 0.00 |
| 2025-09-01 | 18.58 | 18.44 | -0.42 | -2.23% | 18.35 | 18.77 | 83288 | 15380.83 | 3.98% | 17.00 |
| 2025-08-29 | 18.98 | 18.86 | 0.55 | 3.00% | 18.71 | 19.60 | 138328 | 26516.81 | 6.61% | 0.00 |
| 2025-08-28 | 18.65 | 18.31 | -0.38 | -2.03% | 17.66 | 18.84 | 100707 | 18404.87 | 4.81% | 0.00 |
| 2025-08-27 | 19.15 | 18.69 | -0.36 | -1.89% | 18.65 | 19.66 | 128130 | 24672.11 | 6.12% | 0.00 |
| 2025-08-26 | 19.18 | 19.05 | -0.15 | -0.78% | 18.87 | 19.22 | 52384 | 10003.21 | 2.50% | 0.00 |
| 2025-08-25 | 18.96 | 19.20 | 0.26 | 1.37% | 18.96 | 19.29 | 87914 | 16854.04 | 4.20% | 0.00 |
| 2025-08-22 | 18.83 | 18.94 | 0.11 | 0.58% | 18.66 | 18.95 | 68295 | 12833.53 | 3.26% | 0.00 |
| 2025-08-21 | 19.06 | 18.83 | -0.30 | -1.57% | 18.79 | 19.23 | 70564 | 13416.09 | 3.37% | 0.00 |
| 2025-08-20 | 19.30 | 19.13 | -0.24 | -1.24% | 18.88 | 19.32 | 74594 | 14221.51 | 3.57% | 0.00 |
| 2025-08-19 | 19.40 | 19.37 | 0.02 | 0.10% | 19.12 | 19.46 | 81441 | 15733.18 | 3.89% | 10.00 |
| 2025-08-18 | 19.09 | 19.35 | 0.26 | 1.36% | 19.05 | 19.47 | 88783 | 17124.00 | 4.24% | 21.00 |
| 2025-08-15 | 19.06 | 19.09 | -0.16 | -0.83% | 18.91 | 19.09 | 64991 | 12357.03 | 3.11% | 4.00 |
| 2025-08-14 | 18.92 | 19.25 | 0.38 | 2.01% | 18.60 | 19.38 | 108778 | 20686.20 | 5.20% | 0.00 |
| 2025-08-13 | 19.02 | 18.87 | -0.04 | -0.21% | 18.81 | 19.04 | 51035 | 9640.64 | 2.44% | 0.00 |
| 2025-08-12 | 19.30 | 18.91 | -0.21 | -1.10% | 18.81 | 19.35 | 56873 | 10812.25 | 2.72% | 0.00 |
| 2025-08-11 | 18.87 | 19.12 | 0.26 | 1.38% | 18.86 | 19.13 | 47351 | 9013.72 | 2.26% | 0.00 |
| 2025-08-08 | 19.04 | 18.86 | -0.17 | -0.89% | 18.85 | 19.12 | 50084 | 9498.29 | 2.39% | 0.00 |
| 2025-08-07 | 19.45 | 19.03 | -0.41 | -2.11% | 19.00 | 19.45 | 75467 | 14425.21 | 3.61% | 0.00 |
| 2025-08-06 | 19.53 | 19.44 | -0.08 | -0.41% | 19.36 | 19.68 | 73524 | 14367.34 | 3.51% | 25.00 |
| 2025-08-05 | 19.61 | 19.52 | 0.02 | 0.10% | 19.39 | 19.68 | 74671 | 14584.87 | 3.57% | 3.00 |
| 2025-08-04 | 19.00 | 19.50 | 0.39 | 2.04% | 18.81 | 19.58 | 81472 | 15686.36 | 3.89% | 15.00 |
| 2025-08-01 | 18.99 | 19.11 | 0.14 | 0.74% | 18.53 | 19.11 | 71734 | 13555.28 | 3.43% | 2.00 |
| 2025-07-31 | 18.99 | 18.97 | 0.11 | 0.58% | 18.83 | 19.15 | 50831 | 9647.94 | 2.43% | 5.00 |
| 2025-07-30 | 19.15 | 18.86 | -0.32 | -1.67% | 18.71 | 19.15 | 59491 | 11248.29 | 2.84% | 0.00 |
| 2025-07-29 | 19.25 | 19.18 | -0.12 | -0.62% | 18.84 | 19.27 | 73209 | 13915.95 | 3.50% | 2.00 |
| 2025-07-28 | 19.48 | 19.30 | -0.17 | -0.87% | 19.11 | 19.52 | 74050 | 14243.06 | 3.54% | 1.00 |
| 2025-07-25 | 19.98 | 19.47 | -0.61 | -3.04% | 19.45 | 19.98 | 124834 | 24417.48 | 5.97% | 9.00 |
| 2025-07-24 | 20.00 | 20.08 | -0.29 | -1.42% | 19.53 | 20.17 | 142799 | 28483.49 | 6.82% | 0.00 |
| 2025-07-23 | 20.61 | 20.37 | 0.50 | 2.52% | 20.30 | 21.65 | 234663 | 48958.93 | 11.22% | 15.00 |
| 2025-07-22 | 20.40 | 19.87 | -0.48 | -2.36% | 19.76 | 20.59 | 122118 | 24318.85 | 5.84% | 0.00 |
| 2025-07-21 | 20.00 | 20.35 | 0.53 | 2.67% | 19.82 | 20.45 | 137465 | 27807.81 | 6.57% | 0.00 |
| 2025-07-18 | 20.25 | 19.82 | -0.48 | -2.36% | 19.80 | 20.25 | 86997 | 17334.23 | 4.16% | 0.00 |
| 2025-07-17 | 20.07 | 20.30 | 0.25 | 1.25% | 19.71 | 20.37 | 117042 | 23426.16 | 5.59% | 0.00 |
| 2025-07-16 | 19.68 | 20.05 | 0.39 | 1.98% | 19.37 | 20.16 | 112493 | 22275.20 | 5.38% | 5.00 |
| 2025-07-15 | 20.21 | 19.66 | -0.80 | -3.91% | 19.50 | 20.47 | 140653 | 27933.64 | 6.72% | 4.00 |
| 2025-07-14 | 20.69 | 20.46 | 0.15 | 0.74% | 20.37 | 21.19 | 135411 | 28121.87 | 6.47% | 0.00 |
| 2025-07-11 | 20.35 | 20.31 | -0.03 | -0.15% | 20.08 | 20.55 | 108076 | 21944.05 | 5.17% | 1.00 |
| 2025-07-10 | 20.81 | 20.34 | -0.38 | -1.83% | 20.15 | 21.03 | 135961 | 27739.00 | 6.50% | 29.00 |
| 2025-07-09 | 20.93 | 20.82 | -0.24 | -1.14% | 20.79 | 22.00 | 224718 | 48062.02 | 10.74% | 4.00 |
| 2025-07-08 | 21.07 | 21.06 | -0.36 | -1.68% | 20.58 | 21.24 | 175609 | 36591.61 | 8.39% | 4.00 |
| 2025-07-07 | 19.92 | 21.42 | 1.41 | 7.05% | 19.79 | 21.42 | 231795 | 48225.67 | 11.08% | 10.00 |
| 2025-07-04 | 20.96 | 20.01 | -0.95 | -4.53% | 20.01 | 20.96 | 177779 | 36172.05 | 8.50% | 12.00 |
| 2025-07-03 | 20.82 | 20.96 | -0.57 | -2.65% | 20.50 | 21.27 | 224433 | 46709.64 | 10.73% | 10.00 |
| 2025-07-02 | 20.00 | 21.53 | 0.99 | 4.82% | 20.00 | 22.00 | 396040 | 83990.53 | 18.93% | 4.00 |
| 2025-07-01 | 19.95 | 20.54 | 1.35 | 7.03% | 19.80 | 21.95 | 396790 | 82314.88 | 18.96% | 0.00 |
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
深市涨幅前二十
创业板涨幅前二十
