久其软件

002279
🏛️ 中国 →
6.70
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 6.61 7.06 6.60 7.06 178.0M
2022-12-29 5.88 6.42 5.81 6.42 155.9M
2022-12-28 6.06 6.07 5.82 5.84 60.0M
2022-12-27 6.20 6.23 5.91 6.06 94.9M
2022-12-26 6.25 6.39 6.10 6.15 175.1M
2022-12-23 5.46 6.08 5.46 6.08 82.6M
2022-12-22 5.49 5.62 5.41 5.53 36.4M
2022-12-21 5.51 5.62 5.47 5.49 27.7M
2022-12-20 5.69 5.76 5.51 5.54 32.5M
2022-12-19 5.65 5.77 5.60 5.64 31.5M
2022-12-16 5.83 5.83 5.62 5.62 53.2M
2022-12-15 5.76 6.03 5.72 5.91 66.7M
2022-12-14 5.69 5.84 5.67 5.78 41.8M
2022-12-13 5.83 5.88 5.66 5.68 44.1M
2022-12-12 5.85 5.92 5.76 5.89 41.6M
2022-12-09 5.81 5.87 5.71 5.82 36.0M
2022-12-08 5.96 5.98 5.78 5.81 50.0M
2022-12-07 6.03 6.05 5.96 5.97 37.6M
2022-12-06 6.09 6.10 5.96 6.08 49.3M
2022-12-05 6.18 6.25 6.06 6.09 62.3M
2022-12-02 6.27 6.40 6.19 6.20 74.1M
2022-12-01 6.19 6.49 6.10 6.39 112.3M
2022-11-30 6.11 6.17 5.97 6.17 61.1M
2022-11-29 6.02 6.15 5.99 6.13 53.0M
2022-11-28 5.89 6.09 5.84 6.04 38.5M
2022-11-25 6.06 6.22 6.00 6.03 55.2M
2022-11-24 6.04 6.14 6.01 6.06 43.0M
2022-11-23 6.21 6.25 5.95 6.05 65.6M
2022-11-22 6.36 6.45 6.15 6.19 79.9M
2022-11-21 6.34 6.53 6.22 6.45 89.4M
2022-11-18 6.70 6.79 6.23 6.35 114.4M
2022-11-17 6.54 6.85 6.40 6.83 120.1M
2022-11-16 6.72 6.92 6.42 6.51 120.0M
2022-11-15 6.70 7.06 6.65 6.80 120.4M
2022-11-14 6.90 7.09 6.62 6.82 137.2M
2022-11-11 7.90 8.11 7.21 7.25 214.1M
2022-11-10 7.50 8.18 7.41 7.79 226.8M
2022-11-09 7.52 7.86 7.07 7.58 210.3M
2022-11-08 7.50 8.20 7.38 7.86 271.7M
2022-11-07 7.40 8.03 7.31 7.45 214.4M
2022-11-04 6.86 7.55 6.86 7.34 200.2M
2022-11-03 7.50 7.75 7.11 7.12 234.8M
2022-11-02 7.00 7.90 6.67 7.90 271.9M
2022-11-01 7.72 8.07 6.77 7.18 279.6M
2022-10-31 6.80 7.41 6.78 7.41 108.6M
2022-10-28 6.24 6.74 6.21 6.74 235.0M
2022-10-27 5.88 6.13 5.74 6.13 85.9M
2022-10-26 5.05 5.57 5.05 5.57 40.6M
2022-10-25 5.30 5.41 5.04 5.06 49.5M
2022-10-24 5.46 5.69 5.30 5.34 51.3M
2022-10-21 5.36 5.51 5.18 5.49 64.6M
2022-10-20 5.51 5.75 5.38 5.40 67.7M
2022-10-19 5.66 5.68 5.47 5.59 66.8M
2022-10-18 5.83 5.95 5.70 5.78 82.8M
2022-10-17 5.59 6.23 5.52 5.96 121.4M
2022-10-14 5.50 5.77 5.40 5.66 84.5M
2022-10-13 5.52 5.87 5.41 5.60 109.8M
2022-10-12 5.18 5.84 5.12 5.61 95.6M
2022-10-11 5.05 5.45 4.93 5.31 77.1M
2022-10-10 4.92 5.19 4.92 5.10 60.3M
2022-09-30 4.97 5.22 4.95 5.00 89.4M
2022-09-29 4.90 5.34 4.86 5.08 110.4M
2022-09-28 4.86 5.15 4.77 4.85 50.5M
2022-09-27 4.83 4.93 4.79 4.91 38.8M
2022-09-26 4.82 5.06 4.73 4.95 44.2M
2022-09-23 5.22 5.38 4.79 4.85 73.8M
2022-09-22 4.58 5.07 4.58 5.07 25.8M
2022-09-21 4.46 4.65 4.33 4.61 14.0M
2022-09-20 4.48 4.60 4.40 4.52 17.3M
2022-09-19 4.74 5.06 4.39 4.41 25.2M
2022-09-16 4.72 4.84 4.64 4.66 11.4M
2022-09-15 4.80 4.87 4.65 4.72 12.2M
2022-09-14 4.75 4.87 4.71 4.82 11.7M
2022-09-13 4.74 4.86 4.70 4.78 10.0M
2022-09-09 4.69 4.72 4.65 4.69 4.9M
2022-09-08 4.75 4.78 4.67 4.69 5.5M
2022-09-07 4.82 4.83 4.70 4.75 7.3M
2022-09-06 4.82 4.84 4.74 4.82 7.1M
2022-09-05 4.86 4.89 4.77 4.81 7.4M
2022-09-02 4.70 4.90 4.70 4.86 15.2M
2022-09-01 4.67 4.81 4.65 4.74 9.4M
2022-08-31 4.72 4.79 4.61 4.64 7.5M
2022-08-30 4.66 4.80 4.66 4.73 8.8M
2022-08-29 4.59 4.69 4.52 4.69 6.9M
2022-08-26 4.73 4.75 4.58 4.60 7.3M
2022-08-25 4.73 4.74 4.59 4.70 7.4M
2022-08-24 4.90 4.90 4.69 4.70 10.0M
2022-08-23 4.84 4.93 4.81 4.86 6.8M
2022-08-22 4.85 4.95 4.80 4.82 8.0M
2022-08-19 4.91 5.03 4.86 4.86 8.8M
2022-08-18 4.91 4.91 4.78 4.88 9.1M
2022-08-17 4.97 4.99 4.87 4.90 7.6M
2022-08-16 4.93 4.99 4.88 4.97 9.4M
2022-08-15 5.02 5.02 4.89 4.93 11.9M
2022-08-12 5.00 5.18 4.97 5.03 14.0M
2022-08-11 5.02 5.13 5.00 5.02 11.6M
2022-08-10 4.94 5.09 4.91 5.03 13.2M
2022-08-09 4.91 4.99 4.84 4.97 11.7M
2022-08-08 4.92 4.99 4.85 4.96 12.0M
2022-08-05 4.81 4.93 4.78 4.92 15.2M
2022-08-04 4.67 5.05 4.67 4.83 20.2M
2022-08-03 4.64 4.76 4.60 4.60 10.5M
2022-08-02 4.80 4.80 4.55 4.61 15.5M
2022-08-01 4.75 4.88 4.74 4.84 11.0M
2022-07-29 4.68 4.76 4.64 4.73 9.9M
2022-07-28 4.68 4.72 4.65 4.67 6.9M
2022-07-27 4.65 4.72 4.62 4.66 6.4M
2022-07-26 4.61 4.66 4.56 4.65 7.2M
2022-07-25 4.65 4.70 4.56 4.60 9.3M
2022-07-22 4.64 4.77 4.61 4.64 10.5M
2022-07-21 4.60 4.73 4.58 4.64 13.7M
2022-07-20 4.56 4.64 4.50 4.62 19.6M
2022-07-19 4.31 4.56 4.29 4.50 20.5M
2022-07-18 4.11 4.35 4.11 4.30 14.2M
2022-07-15 4.33 4.33 4.11 4.12 10.8M
2022-07-14 4.41 4.41 4.31 4.32 7.2M
2022-07-13 4.34 4.42 4.31 4.41 6.4M
2022-07-12 4.34 4.40 4.30 4.31 7.8M
2022-07-11 4.45 4.49 4.34 4.39 8.9M
2022-07-08 4.37 4.56 4.36 4.48 13.6M
2022-07-07 4.33 4.42 4.33 4.36 6.1M
2022-07-06 4.43 4.43 4.33 4.34 6.1M
2022-07-05 4.50 4.52 4.37 4.42 10.1M
2022-07-04 4.50 4.57 4.46 4.50 9.4M
2022-07-01 4.62 4.64 4.46 4.50 11.5M
2022-06-30 4.54 4.75 4.53 4.62 16.0M
2022-06-29 4.56 4.63 4.51 4.54 16.0M
2022-06-28 4.38 4.56 4.33 4.53 19.3M
2022-06-27 4.42 4.47 4.38 4.42 19.3M
2022-06-24 4.66 4.77 4.43 4.45 36.4M
2022-06-23 4.30 4.46 4.27 4.45 11.5M
2022-06-22 4.38 4.38 4.29 4.31 7.2M
2022-06-21 4.36 4.44 4.32 4.39 7.3M
2022-06-20 4.43 4.45 4.34 4.39 8.0M
2022-06-17 4.45 4.48 4.31 4.37 9.9M
2022-06-16 4.37 4.49 4.35 4.48 14.8M
2022-06-15 4.35 4.41 4.33 4.36 13.0M
2022-06-14 4.35 4.36 4.15 4.34 13.5M
2022-06-13 4.29 4.40 4.28 4.39 8.3M
2022-06-10 4.31 4.35 4.28 4.34 7.3M
2022-06-09 4.39 4.41 4.28 4.32 7.9M
2022-06-08 4.37 4.47 4.30 4.41 11.3M
2022-06-07 4.41 4.45 4.34 4.38 7.5M
2022-06-06 4.30 4.42 4.30 4.41 9.1M
2022-06-02 4.34 4.36 4.26 4.34 7.3M
2022-06-01 4.26 4.40 4.24 4.32 10.3M
2022-05-31 4.27 4.27 4.18 4.26 8.1M
2022-05-30 4.25 4.27 4.17 4.24 8.1M
2022-05-27 4.26 4.30 4.19 4.27 12.0M
2022-05-26 4.25 4.27 4.16 4.24 14.1M
2022-05-25 4.17 4.45 4.15 4.25 21.0M
2022-05-24 4.30 4.31 4.08 4.08 10.9M
2022-05-23 4.23 4.32 4.22 4.30 8.1M
2022-05-20 4.19 4.23 4.16 4.23 7.0M
2022-05-19 4.10 4.20 4.08 4.19 6.8M
2022-05-18 4.16 4.28 4.15 4.18 11.1M
2022-05-17 4.14 4.16 4.03 4.11 7.6M
2022-05-16 4.16 4.22 4.12 4.14 6.7M
2022-05-13 4.13 4.17 4.09 4.16 8.6M
2022-05-12 4.07 4.19 4.07 4.14 9.1M
2022-05-11 4.16 4.25 4.10 4.10 11.2M
2022-05-10 4.06 4.23 4.05 4.17 13.1M
2022-05-09 4.10 4.28 4.07 4.13 14.2M
2022-05-06 3.93 4.20 3.83 4.04 17.0M
2022-05-05 3.95 4.05 3.94 4.00 7.3M
2022-04-29 3.81 4.04 3.81 3.98 13.3M
2022-04-28 3.90 3.95 3.73 3.79 9.5M
2022-04-27 3.62 3.91 3.55 3.91 13.2M
2022-04-26 3.93 4.00 3.73 3.75 14.8M
2022-04-25 4.21 4.23 3.92 3.92 21.8M
2022-04-22 4.50 4.62 4.33 4.33 25.5M
2022-04-21 4.99 4.99 4.60 4.68 40.1M
2022-04-20 4.93 4.93 4.93 4.93 8.9M
2022-04-19 4.43 4.49 4.41 4.48 7.1M
2022-04-18 4.40 4.47 4.31 4.44 8.7M
2022-04-15 4.54 4.54 4.40 4.44 11.0M
2022-04-14 4.54 4.63 4.53 4.55 8.3M
2022-04-13 4.74 4.75 4.55 4.55 13.4M
2022-04-12 4.70 4.79 4.60 4.77 11.8M
2022-04-11 4.85 4.92 4.64 4.69 15.4M
2022-04-08 4.98 5.09 4.88 4.89 16.1M
2022-04-07 5.25 5.31 5.00 5.00 25.3M
2022-04-06 5.18 5.34 5.12 5.29 17.5M
2022-04-01 5.27 5.36 5.20 5.26 18.9M
2022-03-31 5.37 5.42 5.24 5.29 20.8M
2022-03-30 5.46 5.49 5.26 5.38 26.9M
2022-03-29 5.50 5.63 5.42 5.51 34.3M
2022-03-28 5.20 5.72 5.19 5.53 37.5M
2022-03-25 5.27 5.43 5.23 5.29 22.6M
2022-03-24 5.44 5.44 5.20 5.24 25.2M
2022-03-23 5.54 5.59 5.38 5.44 29.8M
2022-03-22 5.73 5.73 5.52 5.58 40.0M
2022-03-21 5.62 5.86 5.45 5.80 65.3M
2022-03-18 5.51 5.61 5.40 5.57 39.7M
2022-03-17 5.58 5.72 5.48 5.60 66.0M
2022-03-16 5.48 5.78 5.37 5.67 86.8M
2022-03-15 5.60 5.80 5.34 5.38 78.2M
2022-03-14 5.08 5.61 5.00 5.61 31.7M
2022-03-11 4.95 5.14 4.73 5.10 36.9M
2022-03-10 5.35 5.40 5.05 5.07 38.1M
2022-03-09 5.25 5.45 4.96 5.29 35.6M
2022-03-08 5.28 5.47 5.16 5.32 41.2M
2022-03-07 5.34 5.41 5.24 5.29 28.2M
2022-03-04 5.46 5.58 5.34 5.42 48.5M
2022-03-03 5.89 5.89 5.40 5.63 89.0M
2022-03-02 5.01 5.57 5.00 5.57 16.8M
2022-03-01 5.03 5.07 4.98 5.06 7.3M
2022-02-28 5.06 5.11 4.90 5.03 10.6M
2022-02-25 5.13 5.22 5.06 5.07 12.9M
2022-02-24 5.32 5.37 5.00 5.16 23.8M
2022-02-23 5.33 5.55 5.33 5.35 22.1M
2022-02-22 5.30 5.34 5.21 5.28 17.4M
2022-02-21 5.23 5.42 5.20 5.34 24.8M
2022-02-18 5.03 5.21 5.02 5.18 22.4M
2022-02-17 5.04 5.17 4.96 5.06 17.1M
2022-02-16 5.15 5.19 4.99 5.04 14.4M
2022-02-15 5.05 5.19 4.92 5.05 17.4M
2022-02-14 4.96 5.10 4.92 5.06 14.6M
2022-02-11 5.09 5.19 4.98 5.03 19.3M
2022-02-10 5.00 5.36 4.92 5.11 23.1M
2022-02-09 4.94 5.08 4.89 5.02 17.8M
2022-02-08 4.65 4.96 4.54 4.91 20.3M
2022-02-07 4.84 4.86 4.47 4.63 23.3M
2022-01-28 4.62 4.90 4.56 4.84 22.0M
2022-01-27 5.00 5.05 4.55 4.57 24.0M
2022-01-26 5.08 5.17 4.84 5.00 26.3M
2022-01-25 5.28 5.36 5.09 5.11 33.9M
2022-01-24 5.16 5.58 5.11 5.35 40.3M
2022-01-21 5.21 5.45 5.20 5.24 34.9M
2022-01-20 5.40 5.40 5.16 5.18 38.3M
2022-01-19 5.28 5.55 5.23 5.43 56.5M
2022-01-18 5.23 5.72 5.16 5.46 90.9M
2022-01-17 4.99 5.24 4.99 5.20 33.9M
2022-01-14 4.88 5.05 4.82 4.96 18.9M
2022-01-13 4.85 4.95 4.83 4.92 13.7M
2022-01-12 4.74 4.84 4.72 4.83 6.9M
2022-01-11 4.82 4.83 4.73 4.74 5.5M
2022-01-10 4.70 4.82 4.65 4.77 6.6M
2022-01-07 4.84 4.94 4.70 4.70 8.0M
2022-01-06 4.84 4.88 4.79 4.84 6.1M
2022-01-05 4.86 4.91 4.77 4.84 9.3M
2022-01-04 4.71 4.88 4.70 4.85 11.9M