日久光电

003015
🏛️ 中国 →
17.86
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 17.79 17.95 17.79 17.85 515.7K
09:35 17.84 17.92 17.82 17.87 233.5K
09:40 17.87 18.06 17.84 18.03 593.6K
09:45 18.05 18.17 18.03 18.04 964.0K
09:50 18.04 18.06 17.91 17.93 317.9K
09:55 17.94 17.94 17.83 17.83 404.8K
10:00 17.82 17.91 17.81 17.90 288.7K
10:05 17.90 17.96 17.90 17.96 166.7K
10:10 17.94 18.07 17.93 18.07 326.7K
10:15 18.08 18.13 18.05 18.09 766.1K
10:20 18.11 18.12 18.05 18.06 167.5K
10:25 18.05 18.09 18.04 18.07 142.7K
10:30 18.07 18.11 18.05 18.07 173.6K
10:35 18.08 18.11 18.07 18.08 257.9K
10:40 18.08 18.11 18.07 18.11 226.0K
10:45 18.13 18.13 18.10 18.11 253.8K
10:50 18.11 18.11 18.08 18.09 139.8K
10:55 18.09 18.10 18.06 18.09 116.4K
11:00 18.10 18.10 18.05 18.08 87.4K
11:05 18.07 18.07 18.02 18.02 159.4K
11:10 18.02 18.03 17.99 17.99 221.4K
11:15 18.01 18.03 17.99 17.99 193.6K
11:20 17.99 18.05 17.98 18.05 293.2K
11:25 18.05 18.05 18.02 18.04 60.8K
13:00 18.04 18.05 17.99 18.02 124.6K
13:05 18.02 18.04 17.98 18.02 125.8K
13:10 18.01 18.06 17.99 18.05 157.6K
13:15 18.06 18.06 18.01 18.01 95.6K
13:20 18.01 18.08 17.99 18.06 183.6K
13:25 18.08 18.09 18.04 18.06 89.0K
13:30 18.06 18.06 18.03 18.06 111.0K
13:35 18.06 18.07 18.04 18.06 166.0K
13:40 18.06 18.07 18.00 18.00 192.3K
13:45 18.00 18.04 18.00 18.03 53.6K
13:50 18.03 18.04 18.01 18.02 57.6K
13:55 18.01 18.01 18.00 18.01 151.6K
14:00 18.01 18.10 18.00 18.06 328.9K
14:05 18.06 18.07 18.01 18.07 211.7K
14:10 18.06 18.10 18.04 18.07 210.0K
14:15 18.08 18.09 18.07 18.09 126.5K
14:20 18.08 18.10 18.08 18.08 104.7K
14:25 18.09 18.09 18.06 18.07 100.3K
14:30 18.08 18.12 18.07 18.10 240.9K
14:35 18.11 18.13 18.10 18.13 436.5K
14:40 18.13 18.32 18.12 18.22 1,178.3K
14:45 18.24 18.24 18.20 18.20 308.8K
14:50 18.19 18.22 18.18 18.22 490.5K
14:55 18.21 18.23 18.21 18.22 155.5K
15:40 18.22 18.22 18.22 18.22 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.55 18.55 17.75 17.86 15.7M
2025-09-25 18.41 18.85 18.38 18.58 16.3M
2025-09-24 18.42 18.78 18.33 18.48 18.4M
2025-09-23 17.66 18.68 17.50 18.60 30.0M
2025-09-22 17.78 18.33 17.78 18.22 12.7M
2025-09-19 17.85 18.21 17.63 17.80 13.8M
2025-09-18 18.35 18.64 17.74 17.96 20.3M
2025-09-17 18.33 18.71 18.25 18.35 17.2M
2025-09-16 18.04 18.48 17.84 18.36 15.3M
2025-09-15 17.98 18.73 17.80 18.07 21.8M
2025-09-12 18.18 18.32 17.90 17.97 11.4M
2025-09-11 17.66 18.33 17.39 18.12 13.4M
2025-09-10 17.69 17.93 17.50 17.56 8.6M
2025-09-09 18.28 18.40 17.66 17.69 12.5M
2025-09-08 18.35 18.58 17.95 18.33 13.8M
2025-09-05 18.11 18.47 17.90 18.47 12.7M
2025-09-04 18.92 19.11 17.70 18.00 17.2M
2025-09-03 19.40 19.45 18.58 18.68 16.5M
2025-09-02 20.01 20.05 19.09 19.20 25.9M
2025-09-01 19.81 20.77 19.57 20.07 30.7M
2025-08-29 20.75 20.80 19.78 19.80 30.4M
2025-08-28 19.60 20.94 19.60 20.44 48.5M
2025-08-27 19.35 20.66 19.10 19.88 56.7M
2025-08-26 18.80 20.49 18.80 19.30 60.5M
2025-08-25 17.85 18.92 17.83 18.79 43.2M
2025-08-22 17.69 17.79 17.55 17.76 18.8M
2025-08-21 17.86 18.35 17.58 17.77 31.0M
2025-08-20 17.44 17.88 17.28 17.80 25.5M
2025-08-19 17.50 17.59 17.09 17.42 21.8M
2025-08-18 16.91 17.59 16.83 17.51 35.3M
2025-08-15 16.50 16.95 16.40 16.90 19.2M
2025-08-14 16.86 16.98 16.42 16.46 17.9M
2025-08-13 16.80 16.89 16.70 16.86 15.2M
2025-08-12 16.99 17.08 16.70 16.85 22.4M
2025-08-11 16.80 17.00 16.66 16.99 25.2M
2025-08-08 16.65 16.90 16.48 16.81 15.0M
2025-08-07 16.70 16.90 16.60 16.66 11.9M
2025-08-06 16.59 16.74 16.44 16.70 9.9M
2025-08-05 16.50 16.67 16.45 16.65 8.7M
2025-08-04 16.20 16.54 16.15 16.51 8.4M
2025-08-01 16.28 16.45 16.16 16.30 7.5M
2025-07-31 16.46 16.65 16.25 16.30 9.7M
2025-07-30 16.70 16.73 16.35 16.49 9.3M
2025-07-29 16.71 16.82 16.54 16.69 9.1M
2025-07-28 16.60 16.78 16.57 16.72 12.6M
2025-07-25 16.52 16.60 16.41 16.47 8.7M
2025-07-24 16.38 16.55 16.38 16.51 10.5M
2025-07-23 16.61 16.67 16.24 16.29 18.5M
2025-07-22 16.87 16.97 16.65 16.72 15.5M
2025-07-21 16.86 17.05 16.70 16.93 14.7M
2025-07-18 16.96 17.34 16.76 16.94 18.6M
2025-07-17 16.71 17.05 16.68 17.02 20.8M
2025-07-16 16.65 16.93 16.50 16.66 22.1M
2025-07-15 18.12 18.15 16.61 16.69 51.8M
2025-07-14 18.25 18.81 18.11 18.45 25.9M
2025-07-11 18.54 18.83 18.18 18.43 40.1M
2025-07-10 19.16 19.24 18.28 18.63 54.9M
2025-07-09 17.82 19.17 17.82 19.17 59.9M
2025-07-08 17.00 17.69 16.90 17.43 26.4M
2025-07-07 17.12 17.23 16.87 17.03 19.7M
2025-07-04 17.68 17.78 17.09 17.29 33.5M
2025-07-03 16.85 17.84 16.85 17.66 41.5M
2025-07-02 17.30 17.45 16.86 16.99 28.1M
2025-07-01 16.96 17.89 16.96 17.45 49.6M
2025-06-30 16.48 17.48 16.47 17.15 51.8M
2025-06-27 17.30 17.58 16.33 16.42 52.6M
2025-06-26 17.18 17.38 16.68 16.81 48.1M
2025-06-25 18.00 18.34 16.98 17.50 68.3M
2025-06-24 17.05 17.65 16.72 17.37 78.0M
2025-06-23 15.01 16.58 15.01 16.58 56.2M
2025-06-20 15.20 15.28 14.94 15.07 16.7M
2025-06-19 15.30 15.54 14.92 15.04 29.1M
2025-06-18 15.15 15.94 15.15 15.49 37.1M
2025-06-17 15.54 15.68 15.06 15.23 44.1M
2025-06-16 14.68 15.95 14.68 15.39 66.4M
2025-06-13 14.59 14.81 14.32 14.50 19.2M
2025-06-12 15.25 15.50 14.59 14.70 32.8M
2025-06-11 13.99 15.18 13.89 14.81 35.2M
2025-06-10 14.15 14.15 13.75 13.94 8.5M
2025-06-09 14.20 14.25 14.12 14.15 7.4M
2025-06-06 14.30 14.30 14.09 14.17 6.6M
2025-06-05 14.12 14.28 14.06 14.24 6.8M
2025-06-04 14.04 14.32 14.00 14.19 6.3M
2025-06-03 13.86 14.17 13.80 14.05 5.9M
2025-05-30 14.23 14.26 13.87 13.93 8.9M
2025-05-29 14.20 14.49 14.18 14.44 7.7M
2025-05-28 14.40 14.47 14.09 14.22 6.9M
2025-05-27 14.51 14.51 14.25 14.40 6.6M
2025-05-26 14.20 14.55 14.20 14.54 10.0M
2025-05-23 14.62 14.82 14.24 14.28 21.2M
2025-05-22 15.21 15.33 14.77 14.83 23.9M
2025-05-21 15.07 15.82 14.68 15.49 34.5M
2025-05-20 14.90 15.15 14.72 15.08 11.3M
2025-05-19 15.13 15.13 14.79 14.93 9.2M
2025-05-16 14.73 15.29 14.69 15.21 15.5M
2025-05-15 14.98 15.15 14.78 14.80 9.0M
2025-05-14 14.88 15.03 14.84 14.97 11.2M
2025-05-13 15.38 15.42 14.90 14.92 11.4M
2025-05-12 15.18 15.25 15.01 15.18 12.8M
2025-05-09 15.09 15.18 14.75 14.92 14.8M
2025-05-08 14.79 15.39 14.79 15.17 19.3M
2025-05-07 14.89 15.08 14.74 14.98 25.2M
2025-05-06 14.36 14.77 14.35 14.76 18.9M
2025-04-30 14.29 14.58 13.95 14.35 23.1M
2025-04-29 13.63 14.05 13.51 14.00 15.6M
2025-04-28 13.66 13.89 13.56 13.71 10.3M
2025-04-25 13.65 13.91 13.64 13.73 11.4M
2025-04-24 13.98 13.98 13.55 13.62 14.7M
2025-04-23 14.17 14.24 13.92 14.04 16.5M
2025-04-22 14.50 14.50 13.91 13.92 29.5M
2025-04-21 13.11 13.53 12.96 13.49 11.7M
2025-04-18 13.05 13.19 12.87 13.16 10.0M
2025-04-17 12.95 13.28 12.95 13.05 10.3M
2025-04-16 13.57 13.60 12.87 13.11 15.6M
2025-04-15 13.68 14.06 13.52 13.57 17.3M
2025-04-14 13.55 13.95 13.49 13.87 24.2M
2025-04-11 12.58 13.31 12.57 13.17 22.2M
2025-04-10 12.98 13.22 12.76 12.80 25.5M
2025-04-09 12.33 12.88 11.47 12.50 32.8M
2025-04-08 13.37 13.67 12.74 12.74 35.2M
2025-04-07 14.17 14.62 14.16 14.16 12.6M
2025-04-03 15.60 16.17 15.30 15.73 44.7M
2025-04-02 15.60 17.16 15.40 16.17 72.1M
2025-04-01 15.32 16.46 15.29 15.92 70.8M
2025-03-31 14.81 15.41 14.81 14.96 31.7M
2025-03-28 14.33 15.76 14.14 15.14 46.3M
2025-03-27 14.14 14.52 14.03 14.33 7.7M
2025-03-26 14.33 14.47 14.09 14.27 8.9M
2025-03-25 14.60 14.76 14.29 14.32 15.2M
2025-03-24 15.20 15.68 14.50 15.07 20.7M
2025-03-21 15.32 15.40 14.67 14.67 22.0M
2025-03-20 15.21 15.95 15.15 15.57 25.8M
2025-03-19 15.36 15.61 15.11 15.30 16.2M
2025-03-18 15.05 15.39 15.04 15.38 24.1M
2025-03-17 14.90 15.05 14.75 14.97 12.7M
2025-03-14 14.50 14.98 14.50 14.90 16.3M
2025-03-13 14.85 14.85 14.31 14.49 12.0M
2025-03-12 14.62 15.04 14.59 14.85 17.5M
2025-03-11 14.39 14.70 14.27 14.62 9.1M
2025-03-10 14.55 14.68 14.41 14.52 7.9M
2025-03-07 14.80 14.88 14.43 14.60 13.8M
2025-03-06 14.68 14.90 14.60 14.80 14.7M
2025-03-05 14.37 14.65 14.33 14.65 13.2M
2025-03-04 14.25 14.45 14.12 14.43 9.0M
2025-03-03 14.31 14.55 14.01 14.25 12.1M
2025-02-28 14.94 14.97 14.12 14.14 18.4M
2025-02-27 15.52 15.66 14.84 15.18 24.4M
2025-02-26 15.61 15.85 15.45 15.69 22.1M
2025-02-25 15.35 15.83 15.23 15.54 21.3M
2025-02-24 15.80 15.86 15.33 15.59 22.8M
2025-02-21 15.82 15.94 15.48 15.91 36.0M
2025-02-20 16.76 17.00 15.82 16.00 53.4M
2025-02-19 15.65 16.18 15.56 16.14 37.2M
2025-02-18 15.58 16.30 15.39 15.84 44.0M
2025-02-17 15.17 15.70 15.17 15.59 26.6M
2025-02-14 15.13 15.38 15.09 15.21 18.7M
2025-02-13 15.60 15.86 15.17 15.38 28.6M
2025-02-12 15.40 15.86 15.36 15.69 30.5M
2025-02-11 15.68 16.10 15.52 15.63 35.5M
2025-02-10 15.36 16.00 15.36 15.86 49.5M
2025-02-07 16.60 17.27 16.02 16.35 79.1M
2025-02-06 15.00 16.67 15.00 16.67 45.2M
2025-02-05 15.47 15.69 14.75 15.15 55.5M
2025-01-27 14.19 15.48 13.80 15.48 59.3M
2025-01-24 14.39 14.44 13.74 14.07 31.2M
2025-01-23 13.65 14.86 13.59 14.26 41.8M
2025-01-22 13.63 13.75 13.46 13.51 17.5M
2025-01-21 13.57 13.70 13.35 13.64 19.3M
2025-01-20 13.28 13.53 13.11 13.48 22.3M
2025-01-17 13.04 13.40 12.82 13.10 20.5M
2025-01-16 13.28 13.73 13.10 13.17 21.6M
2025-01-15 13.51 13.60 13.07 13.09 21.8M
2025-01-14 12.80 13.63 12.64 13.58 30.2M
2025-01-13 13.30 13.50 12.87 12.87 28.5M
2025-01-10 15.57 15.59 14.30 14.30 43.0M
2025-01-09 15.29 15.90 15.10 15.89 49.7M
2025-01-08 15.68 16.33 14.92 15.50 51.6M
2025-01-07 15.20 15.80 15.15 15.80 53.6M
2025-01-06 14.70 16.30 14.37 15.90 86.8M
2025-01-03 14.33 15.28 14.32 15.28 62.6M
2025-01-02 14.32 14.58 13.72 13.89 25.6M