久盛电气

301082
🏛️ 中国 →
17.81
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 18.33 18.45 18.02 18.28 1,665.6K
09:35 18.24 18.61 18.20 18.45 732.2K
09:40 18.51 18.62 18.48 18.51 648.1K
09:45 18.51 18.54 18.36 18.37 363.5K
09:50 18.35 18.48 18.28 18.28 319.8K
09:55 18.28 18.36 18.16 18.32 345.6K
10:00 18.32 18.32 18.22 18.28 266.0K
10:05 18.27 18.32 18.23 18.32 207.7K
10:10 18.32 18.33 18.23 18.26 176.8K
10:15 18.26 18.30 18.24 18.30 144.8K
10:20 18.30 18.31 18.26 18.26 65.8K
10:25 18.29 18.35 18.29 18.30 94.3K
10:30 18.31 18.33 18.28 18.29 97.8K
10:35 18.29 18.29 18.20 18.21 299.7K
10:40 18.20 18.21 18.13 18.15 308.5K
10:45 18.16 18.19 18.12 18.12 264.0K
10:50 18.12 18.16 18.11 18.13 159.9K
10:55 18.15 18.16 18.13 18.14 89.4K
11:00 18.14 18.18 18.13 18.16 95.2K
11:05 18.16 18.16 18.12 18.14 223.7K
11:10 18.14 18.14 18.10 18.11 286.8K
11:15 18.11 18.13 18.07 18.08 211.7K
11:20 18.08 18.10 18.07 18.09 153.0K
11:25 18.08 18.09 18.07 18.08 111.6K
11:30 18.08 18.08 18.08 18.08 3.2K
13:00 18.09 18.09 18.05 18.06 252.2K
13:05 18.06 18.06 18.03 18.05 292.0K
13:10 18.05 18.08 18.03 18.06 118.8K
13:15 18.05 18.06 18.03 18.03 127.2K
13:20 18.03 18.05 18.01 18.01 272.3K
13:25 18.01 18.04 18.00 18.02 245.1K
13:30 18.02 18.05 18.01 18.03 229.8K
13:35 18.02 18.04 18.01 18.02 91.6K
13:40 18.03 18.03 18.00 18.02 161.0K
13:45 18.01 18.03 18.00 18.03 151.6K
13:50 18.03 18.04 17.97 17.98 282.9K
13:55 17.98 17.98 17.94 17.96 169.2K
14:00 17.96 17.99 17.95 17.99 63.5K
14:05 17.98 18.00 17.97 17.99 46.8K
14:10 17.99 18.00 17.97 17.97 111.8K
14:15 17.97 17.97 17.96 17.97 54.0K
14:20 17.96 17.99 17.94 17.94 161.9K
14:25 17.94 17.95 17.90 17.92 190.3K
14:30 17.91 17.92 17.90 17.90 235.8K
14:35 17.91 17.92 17.90 17.92 112.8K
14:40 17.91 17.94 17.90 17.93 112.4K
14:45 17.93 17.95 17.87 17.89 316.8K
14:50 17.88 17.89 17.81 17.84 395.4K
14:55 17.83 17.85 17.82 17.82 150.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.22 18.65 17.81 17.81 11.8M
2025-09-25 18.30 19.39 18.29 18.55 15.8M
2025-09-24 18.15 18.46 17.98 18.11 6.3M
2025-09-23 18.50 18.66 17.80 18.29 8.0M
2025-09-22 18.25 18.75 18.04 18.65 8.9M
2025-09-19 18.70 18.73 17.98 18.11 8.1M
2025-09-18 18.20 19.05 18.12 18.64 14.8M
2025-09-17 18.48 18.57 18.24 18.24 6.4M
2025-09-16 18.66 18.80 18.34 18.57 9.9M
2025-09-15 18.50 19.02 18.13 19.00 12.7M
2025-09-12 18.55 19.14 18.50 18.65 7.4M
2025-09-11 18.33 18.54 17.98 18.47 5.4M
2025-09-10 18.60 18.70 18.30 18.33 4.5M
2025-09-09 18.80 19.04 18.52 18.67 5.7M
2025-09-08 18.08 19.02 18.08 18.88 9.8M
2025-09-05 17.83 18.20 17.61 18.18 5.6M
2025-09-04 17.70 18.08 17.56 17.82 5.4M
2025-09-03 18.30 18.33 17.70 17.70 5.1M
2025-09-02 18.51 18.60 17.95 18.35 6.5M
2025-09-01 18.58 18.77 18.35 18.44 8.3M
2025-08-29 18.98 19.60 18.71 18.86 13.8M
2025-08-28 18.65 18.84 17.66 18.31 10.1M
2025-08-27 19.15 19.66 18.65 18.69 12.8M
2025-08-26 19.18 19.22 18.87 19.05 5.2M
2025-08-25 18.96 19.29 18.96 19.20 8.8M
2025-08-22 18.83 18.95 18.66 18.94 6.8M
2025-08-21 19.06 19.23 18.79 18.83 7.1M
2025-08-20 19.30 19.32 18.88 19.13 7.5M
2025-08-19 19.40 19.46 19.12 19.37 8.1M
2025-08-18 19.09 19.47 19.05 19.35 8.9M
2025-08-15 19.06 19.09 18.91 19.09 6.5M
2025-08-14 18.92 19.38 18.60 19.25 10.9M
2025-08-13 19.02 19.04 18.81 18.87 5.1M
2025-08-12 19.30 19.35 18.81 18.91 5.7M
2025-08-11 18.87 19.13 18.86 19.12 4.7M
2025-08-08 19.04 19.12 18.85 18.86 5.0M
2025-08-07 19.45 19.45 19.00 19.03 7.5M
2025-08-06 19.53 19.68 19.36 19.44 7.4M
2025-08-05 19.61 19.68 19.39 19.52 7.5M
2025-08-04 19.00 19.58 18.81 19.50 8.1M
2025-08-01 18.99 19.11 18.53 19.11 7.2M
2025-07-31 18.99 19.15 18.83 18.97 5.1M
2025-07-30 19.15 19.15 18.71 18.86 5.9M
2025-07-29 19.25 19.27 18.84 19.18 7.3M
2025-07-28 19.48 19.52 19.11 19.30 7.4M
2025-07-25 19.98 19.98 19.45 19.47 12.5M
2025-07-24 20.00 20.17 19.53 20.08 14.3M
2025-07-23 20.61 21.65 20.30 20.37 23.5M
2025-07-22 20.40 20.59 19.76 19.87 12.2M
2025-07-21 20.00 20.45 19.82 20.35 13.7M
2025-07-18 20.25 20.25 19.80 19.82 8.7M
2025-07-17 20.07 20.37 19.71 20.30 11.7M
2025-07-16 19.68 20.16 19.37 20.05 11.2M
2025-07-15 20.21 20.47 19.50 19.66 14.1M
2025-07-14 20.69 21.19 20.37 20.46 13.5M
2025-07-11 20.35 20.55 20.08 20.31 10.8M
2025-07-10 20.81 21.03 20.15 20.34 13.6M
2025-07-09 20.93 22.00 20.79 20.82 22.5M
2025-07-08 21.07 21.24 20.58 21.06 17.6M
2025-07-07 19.92 21.42 19.79 21.42 23.2M
2025-07-04 20.96 20.96 20.01 20.01 17.8M
2025-07-03 20.82 21.27 20.50 20.96 22.4M
2025-07-02 20.00 22.00 20.00 21.53 39.6M
2025-07-01 19.95 21.95 19.80 20.54 39.7M
2025-06-30 18.76 19.34 18.75 19.19 14.4M
2025-06-27 18.69 19.07 18.61 18.75 10.7M
2025-06-26 18.94 19.09 18.59 18.62 13.8M
2025-06-25 19.00 19.12 18.55 18.94 13.4M
2025-06-24 18.81 19.11 18.73 18.94 13.6M
2025-06-23 18.26 18.93 18.22 18.85 12.6M
2025-06-20 18.72 19.00 18.45 18.46 13.2M
2025-06-19 19.97 20.00 18.62 18.72 25.3M
2025-06-18 20.28 20.85 19.90 20.15 20.6M
2025-06-17 20.17 20.58 19.91 20.28 19.5M
2025-06-16 19.30 20.25 19.30 20.16 15.8M
2025-06-13 20.66 20.89 19.65 19.86 26.8M
2025-06-12 21.18 21.94 20.63 21.15 28.5M
2025-06-11 21.64 21.88 20.67 21.09 26.5M
2025-06-10 21.78 22.80 21.49 22.01 39.0M
2025-06-09 20.82 22.33 20.82 22.16 36.9M
2025-06-06 21.80 21.85 20.41 20.59 32.1M
2025-06-05 21.80 23.25 21.60 22.10 37.5M
2025-06-04 22.38 23.30 21.87 22.47 46.1M
2025-06-03 22.63 22.77 21.32 22.20 42.1M
2025-05-30 25.20 25.68 22.61 22.62 61.1M
2025-05-29 21.62 27.19 21.62 27.19 78.0M
2025-05-28 20.10 24.04 19.80 22.66 64.4M
2025-05-27 20.02 20.80 19.45 20.03 49.1M
2025-05-26 19.01 22.10 18.64 20.86 60.4M
2025-05-23 17.91 19.18 17.91 18.42 29.1M
2025-05-22 18.30 18.92 17.75 17.77 21.4M
2025-05-21 19.00 19.29 18.03 18.73 34.5M
2025-05-20 18.20 19.68 18.20 19.68 46.2M
2025-05-19 17.66 19.07 16.80 18.75 44.1M
2025-05-16 18.25 20.50 17.87 18.04 47.7M
2025-05-15 17.09 17.99 16.50 17.35 29.2M
2025-05-14 17.50 18.10 16.91 17.09 34.7M
2025-05-13 16.91 17.53 16.80 17.38 32.3M
2025-05-12 16.61 17.10 16.45 16.80 19.8M
2025-05-09 17.15 17.15 16.49 16.66 19.3M
2025-05-08 16.54 17.15 16.26 17.07 33.6M
2025-05-07 16.67 17.73 16.40 16.54 46.8M
2025-05-06 14.01 16.52 14.00 16.52 19.9M
2025-04-30 13.76 13.88 13.68 13.77 9.2M
2025-04-29 13.80 14.13 13.65 13.68 15.3M
2025-04-28 14.82 15.38 14.13 14.22 22.6M
2025-04-25 14.80 14.90 13.82 13.88 21.1M
2025-04-24 14.91 15.38 14.57 15.00 20.9M
2025-04-23 14.42 15.09 14.34 14.86 16.4M
2025-04-22 15.01 15.10 14.29 14.36 15.6M
2025-04-21 15.08 15.44 14.77 15.11 14.0M
2025-04-18 15.94 16.27 15.20 15.21 14.4M
2025-04-17 15.63 16.45 15.33 15.80 16.3M
2025-04-16 16.72 16.74 15.44 15.63 16.9M
2025-04-15 16.78 17.07 16.06 16.53 21.2M
2025-04-14 15.99 17.43 15.50 16.70 29.7M
2025-04-11 14.92 15.69 14.92 15.21 18.7M
2025-04-10 15.10 15.82 15.08 15.22 25.3M
2025-04-09 14.21 15.45 12.40 14.89 28.4M
2025-04-08 14.44 15.24 14.05 14.93 24.8M
2025-04-07 16.00 16.20 14.44 14.44 25.1M
2025-04-03 18.18 19.39 17.51 18.05 30.6M
2025-04-02 19.10 19.48 18.12 18.83 38.9M
2025-04-01 17.78 21.51 17.66 19.77 53.1M
2025-03-31 17.15 19.76 16.88 18.58 44.9M
2025-03-28 16.41 18.30 16.41 18.30 45.9M
2025-03-27 17.89 18.10 16.40 16.56 37.3M
2025-03-26 17.99 19.30 17.76 18.07 59.7M
2025-03-25 15.45 17.42 15.45 17.42 24.2M
2025-03-24 14.96 15.16 13.96 14.52 11.4M
2025-03-21 16.00 16.09 14.80 14.88 16.9M
2025-03-20 15.99 16.46 15.50 16.09 12.3M
2025-03-19 15.91 16.32 15.84 16.00 10.0M
2025-03-18 16.18 16.39 15.85 15.91 12.1M
2025-03-17 16.60 17.09 16.18 16.18 14.4M
2025-03-14 16.34 16.98 16.05 16.60 17.0M
2025-03-13 16.50 17.63 16.21 16.46 22.8M
2025-03-12 16.20 16.86 15.88 16.25 17.3M
2025-03-11 15.30 16.22 15.08 16.22 15.3M
2025-03-10 15.30 15.85 15.17 15.59 9.7M
2025-03-07 15.73 16.28 15.41 15.45 14.4M
2025-03-06 15.78 16.08 15.70 15.96 15.8M
2025-03-05 16.26 16.49 15.40 15.88 17.8M
2025-03-04 16.30 16.75 16.06 16.49 21.3M
2025-03-03 15.78 17.99 15.78 17.19 33.7M
2025-02-28 14.96 16.82 14.81 15.78 32.4M
2025-02-27 15.21 15.29 14.71 14.99 14.6M
2025-02-26 14.11 15.36 14.03 15.23 24.8M
2025-02-25 14.01 14.36 13.85 14.16 6.5M
2025-02-24 14.45 14.52 14.04 14.15 7.6M
2025-02-21 14.35 14.53 14.14 14.42 9.1M
2025-02-20 14.19 14.66 13.88 14.38 11.2M
2025-02-19 13.69 14.58 13.51 14.30 8.9M
2025-02-18 14.65 14.77 13.78 13.82 9.1M
2025-02-17 14.08 14.58 14.08 14.48 7.2M
2025-02-14 14.21 14.45 14.07 14.14 7.8M
2025-02-13 14.85 14.85 14.25 14.25 9.6M
2025-02-12 14.73 14.95 14.59 14.83 8.8M
2025-02-11 14.55 14.85 14.41 14.75 10.6M
2025-02-10 14.27 14.78 14.14 14.77 14.5M
2025-02-07 13.91 14.49 13.91 14.21 13.4M
2025-02-06 13.90 14.08 13.50 14.05 9.0M
2025-02-05 13.72 13.91 13.21 13.79 8.7M
2025-01-27 14.31 14.44 13.40 13.43 10.8M
2025-01-24 14.95 15.16 14.21 14.30 12.6M
2025-01-23 15.20 15.74 14.57 14.57 14.8M
2025-01-22 14.77 15.90 14.62 14.99 14.4M
2025-01-21 16.01 16.30 15.25 15.41 17.1M
2025-01-20 15.37 16.53 15.32 15.67 16.6M
2025-01-17 15.29 15.54 15.07 15.28 12.5M
2025-01-16 15.71 15.94 15.20 15.35 16.3M
2025-01-15 16.05 16.24 15.58 15.62 22.3M
2025-01-14 15.00 16.95 15.00 16.57 31.8M
2025-01-13 14.63 15.70 14.05 15.09 19.0M
2025-01-10 15.33 15.57 14.82 14.82 18.6M
2025-01-09 16.02 16.25 15.30 15.56 24.7M
2025-01-08 15.63 16.50 15.48 16.00 39.0M
2025-01-07 12.33 14.76 12.28 14.76 17.5M
2025-01-06 12.28 12.52 11.67 12.30 5.3M
2025-01-03 13.32 13.37 12.24 12.28 7.8M
2025-01-02 13.42 14.06 13.00 13.24 7.5M