久其软件

002279
🏛️ 中国 →
6.68
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
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
2024-12-31 6.58 6.66 6.26 6.27 35.6M
2024-12-30 6.70 6.74 6.48 6.56 30.6M
2024-12-27 6.81 6.97 6.70 6.74 43.8M
2024-12-26 6.48 7.09 6.48 6.85 57.4M
2024-12-25 6.90 6.92 6.47 6.50 53.8M
2024-12-24 7.21 7.34 6.79 6.95 68.6M
2024-12-23 7.66 7.66 7.22 7.25 63.9M
2024-12-20 7.33 7.65 7.27 7.65 84.1M
2024-12-19 7.20 7.44 7.10 7.29 50.0M
2024-12-18 7.41 7.48 7.13 7.33 54.8M
2024-12-17 7.66 7.71 7.21 7.26 68.1M
2024-12-16 8.06 8.12 7.68 7.75 76.7M
2024-12-13 8.20 8.49 8.05 8.07 119.9M
2024-12-12 8.13 8.79 8.04 8.35 170.2M
2024-12-11 8.00 8.25 7.92 8.05 203.5M
2024-12-10 7.35 7.83 7.20 7.83 115.9M
2024-12-09 7.21 7.34 7.03 7.12 78.3M
2024-12-06 7.50 7.61 7.20 7.27 116.9M
2024-12-05 7.28 7.59 7.19 7.36 173.1M
2024-12-04 8.36 8.36 7.66 7.72 274.4M
2024-12-03 6.86 7.60 6.73 7.60 103.9M
2024-12-02 6.85 7.01 6.73 6.91 65.4M
2024-11-29 6.60 6.95 6.57 6.90 72.3M
2024-11-28 6.54 6.84 6.50 6.64 56.2M
2024-11-27 6.38 6.53 6.13 6.52 40.9M
2024-11-26 6.31 6.55 6.31 6.38 39.8M
2024-11-25 6.40 6.58 6.13 6.35 34.0M
2024-11-22 6.39 6.75 6.29 6.30 60.2M
2024-11-21 6.33 6.51 6.30 6.44 39.3M
2024-11-20 6.19 6.46 6.15 6.38 44.5M
2024-11-19 6.15 6.24 5.92 6.24 45.6M
2024-11-18 6.79 6.83 6.06 6.14 59.9M
2024-11-15 6.77 7.06 6.70 6.72 54.2M
2024-11-14 7.24 7.24 6.77 6.78 72.4M
2024-11-13 7.10 7.50 6.89 7.38 98.3M
2024-11-12 7.20 7.45 7.10 7.17 97.2M
2024-11-11 7.60 7.76 7.23 7.34 140.3M
2024-11-08 7.77 7.77 7.10 7.30 206.3M
2024-11-07 6.53 7.06 6.41 7.06 88.0M
2024-11-06 6.29 6.50 6.27 6.42 63.9M
2024-11-05 6.18 6.35 6.11 6.29 57.7M
2024-11-04 5.81 6.21 5.77 6.12 46.3M
2024-11-01 6.40 6.45 5.89 5.89 78.2M
2024-10-31 6.30 6.67 6.13 6.54 93.4M
2024-10-30 6.12 6.46 6.03 6.33 63.2M
2024-10-29 6.20 6.36 6.12 6.20 64.3M
2024-10-28 6.01 6.26 6.00 6.20 46.4M
2024-10-25 5.95 6.10 5.93 6.03 33.6M
2024-10-24 6.03 6.05 5.91 5.95 31.0M
2024-10-23 6.16 6.33 6.08 6.10 43.0M
2024-10-22 6.23 6.30 6.10 6.14 51.9M
2024-10-21 6.02 6.45 5.97 6.32 78.7M
2024-10-18 5.87 6.11 5.76 6.01 57.1M
2024-10-17 5.87 6.06 5.87 5.93 54.6M
2024-10-16 5.62 5.88 5.60 5.80 29.7M
2024-10-15 5.86 6.02 5.75 5.76 41.7M
2024-10-14 5.69 5.97 5.57 5.94 44.7M
2024-10-11 5.82 5.90 5.61 5.69 38.2M
2024-10-10 6.02 6.26 5.80 5.92 51.0M
2024-10-09 6.59 6.59 6.05 6.05 80.4M
2024-10-08 6.72 6.72 6.12 6.72 122.1M
2024-09-30 5.82 6.11 5.70 6.11 103.8M
2024-09-27 5.40 5.68 5.35 5.56 83.8M
2024-09-26 5.15 5.30 5.12 5.30 59.3M
2024-09-25 5.15 5.52 5.10 5.25 85.7M
2024-09-24 5.13 5.18 4.95 5.15 80.6M
2024-09-23 5.04 5.58 5.03 5.26 93.9M
2024-09-20 5.13 5.32 5.06 5.11 76.3M
2024-09-19 4.96 5.15 4.88 5.10 76.2M
2024-09-18 4.89 4.97 4.78 4.94 55.0M
2024-09-13 4.90 5.25 4.88 5.01 110.7M
2024-09-12 4.55 5.01 4.52 5.01 59.9M
2024-09-11 4.51 4.71 4.50 4.55 27.7M
2024-09-10 4.45 4.56 4.36 4.54 13.8M
2024-09-09 4.43 4.50 4.35 4.44 10.9M
2024-09-06 4.54 4.57 4.44 4.46 10.8M
2024-09-05 4.45 4.55 4.44 4.53 13.4M
2024-09-04 4.49 4.53 4.42 4.42 10.9M
2024-09-03 4.44 4.54 4.43 4.54 11.6M
2024-09-02 4.54 4.58 4.42 4.44 13.6M
2024-08-30 4.44 4.59 4.42 4.52 16.7M
2024-08-29 4.36 4.45 4.34 4.43 10.4M
2024-08-28 4.35 4.43 4.28 4.38 10.7M
2024-08-27 4.43 4.51 4.34 4.35 11.5M
2024-08-26 4.44 4.49 4.37 4.46 12.3M
2024-08-23 4.35 4.49 4.32 4.45 14.2M
2024-08-22 4.51 4.58 4.36 4.36 14.0M
2024-08-21 4.48 4.61 4.47 4.51 9.8M
2024-08-20 4.60 4.64 4.50 4.51 12.9M
2024-08-19 4.60 4.70 4.59 4.64 14.0M
2024-08-16 4.63 4.67 4.59 4.60 10.8M
2024-08-15 4.50 4.64 4.47 4.63 16.4M
2024-08-14 4.54 4.57 4.50 4.53 9.0M
2024-08-13 4.50 4.56 4.46 4.53 9.6M
2024-08-12 4.59 4.59 4.47 4.49 12.6M
2024-08-09 4.67 4.71 4.59 4.59 13.7M
2024-08-08 4.71 4.71 4.55 4.66 21.1M
2024-08-07 4.72 4.85 4.71 4.75 16.0M
2024-08-06 4.74 4.77 4.65 4.75 19.7M
2024-08-05 4.76 4.87 4.65 4.67 26.7M
2024-08-02 4.92 4.99 4.81 4.82 27.8M
2024-08-01 4.92 5.07 4.91 4.97 41.4M
2024-07-31 4.77 4.99 4.76 4.98 40.9M
2024-07-30 4.79 4.85 4.75 4.80 22.7M
2024-07-29 4.81 4.85 4.68 4.81 29.8M
2024-07-26 4.77 4.86 4.68 4.83 35.9M
2024-07-25 4.72 4.79 4.65 4.74 28.0M
2024-07-24 4.84 4.95 4.76 4.77 36.4M
2024-07-23 4.96 5.13 4.92 4.93 58.7M
2024-07-22 4.98 5.43 4.98 5.15 90.3M
2024-07-19 4.99 5.20 4.92 4.94 92.1M
2024-07-18 4.43 4.85 4.43 4.85 55.6M
2024-07-17 4.42 4.50 4.32 4.41 27.2M
2024-07-16 4.44 4.49 4.35 4.44 25.2M
2024-07-15 4.68 4.70 4.47 4.49 45.1M
2024-07-12 4.84 5.09 4.75 4.78 53.0M
2024-07-11 4.82 4.95 4.70 4.87 55.2M
2024-07-10 4.70 4.95 4.62 4.76 54.7M
2024-07-09 4.69 4.87 4.48 4.75 80.5M
2024-07-08 5.00 5.13 4.88 4.98 69.0M
2024-07-05 4.93 5.42 4.67 5.20 106.0M
2024-07-04 4.88 5.46 4.87 4.98 102.5M
2024-07-03 5.25 5.25 5.03 5.25 46.5M
2024-07-02 4.77 4.77 4.77 4.77 10.9M
2024-07-01 4.29 4.35 4.21 4.34 10.7M
2024-06-28 4.43 4.46 4.28 4.31 19.5M
2024-06-27 4.39 4.55 4.37 4.44 25.9M
2024-06-26 4.15 4.39 4.11 4.39 19.7M
2024-06-25 4.17 4.34 4.10 4.22 17.3M
2024-06-24 4.34 4.35 4.14 4.18 12.8M
2024-06-21 4.41 4.44 4.35 4.37 8.7M
2024-06-20 4.58 4.61 4.41 4.41 10.9M
2024-06-19 4.59 4.66 4.58 4.59 9.9M
2024-06-18 4.45 4.57 4.44 4.57 11.4M
2024-06-17 4.46 4.52 4.44 4.45 8.1M
2024-06-14 4.41 4.50 4.41 4.49 8.0M
2024-06-13 4.48 4.54 4.44 4.45 9.2M
2024-06-12 4.40 4.49 4.38 4.47 9.4M
2024-06-11 4.34 4.44 4.25 4.40 9.3M
2024-06-07 4.30 4.42 4.27 4.36 11.2M
2024-06-06 4.55 4.57 4.21 4.26 26.0M
2024-06-05 4.54 4.61 4.52 4.55 9.6M
2024-06-04 4.64 4.64 4.50 4.57 13.0M
2024-06-03 4.83 4.84 4.61 4.65 15.1M
2024-05-31 4.71 4.85 4.71 4.82 15.0M
2024-05-30 4.71 4.72 4.63 4.68 8.8M
2024-05-29 4.70 4.79 4.66 4.70 9.1M
2024-05-28 4.80 4.81 4.70 4.71 8.7M
2024-05-27 4.84 4.88 4.70 4.80 11.7M
2024-05-24 4.93 4.97 4.84 4.84 9.9M
2024-05-23 5.05 5.07 4.91 4.93 12.3M
2024-05-22 5.00 5.06 4.94 5.05 9.4M
2024-05-21 5.05 5.10 4.98 5.00 12.1M
2024-05-20 5.05 5.19 5.03 5.08 15.8M
2024-05-17 5.02 5.21 5.01 5.11 27.8M
2024-05-16 4.91 5.03 4.90 4.97 14.1M
2024-05-15 4.96 4.98 4.88 4.89 9.8M
2024-05-14 4.85 4.96 4.85 4.94 12.9M
2024-05-13 4.95 4.98 4.80 4.82 16.1M
2024-05-10 5.12 5.18 4.97 4.99 14.4M
2024-05-09 5.08 5.15 5.08 5.11 9.1M
2024-05-08 5.17 5.20 5.07 5.08 13.1M
2024-05-07 5.20 5.24 5.14 5.20 13.0M
2024-05-06 5.30 5.34 5.18 5.19 17.6M
2024-04-30 5.26 5.33 5.12 5.24 18.8M
2024-04-29 5.12 5.29 5.12 5.29 17.2M
2024-04-26 4.97 5.14 4.91 5.11 16.8M
2024-04-25 5.05 5.08 4.98 5.00 12.9M
2024-04-24 4.88 5.08 4.88 5.07 19.5M
2024-04-23 4.80 4.94 4.80 4.86 14.3M
2024-04-22 4.72 4.84 4.62 4.79 13.3M
2024-04-19 4.87 4.91 4.76 4.79 14.8M
2024-04-18 4.93 4.99 4.79 4.89 20.0M
2024-04-17 4.64 4.97 4.64 4.90 24.1M
2024-04-16 5.05 5.05 4.58 4.59 26.7M
2024-04-15 5.29 5.32 4.96 5.08 21.2M
2024-04-12 5.42 5.46 5.28 5.29 13.0M
2024-04-11 5.34 5.51 5.30 5.42 14.7M
2024-04-10 5.64 5.65 5.30 5.41 21.9M
2024-04-09 5.60 5.67 5.56 5.67 11.2M
2024-04-08 5.78 5.78 5.61 5.62 15.6M
2024-04-03 5.91 5.94 5.75 5.80 15.9M
2024-04-02 5.95 5.98 5.83 5.92 24.5M
2024-04-01 6.05 6.12 5.92 6.01 32.1M
2024-03-29 5.68 6.23 5.67 6.00 49.9M
2024-03-28 5.53 5.72 5.52 5.67 23.1M
2024-03-27 5.79 5.80 5.47 5.48 22.6M
2024-03-26 5.82 5.95 5.67 5.81 23.3M
2024-03-25 6.01 6.12 5.82 5.86 26.3M
2024-03-22 6.13 6.18 6.00 6.07 31.5M
2024-03-21 6.20 6.27 6.15 6.16 36.7M
2024-03-20 6.17 6.35 6.08 6.26 53.9M
2024-03-19 6.23 6.28 6.11 6.12 48.4M
2024-03-18 6.18 6.53 6.08 6.32 75.6M
2024-03-15 6.11 6.23 6.01 6.17 71.2M
2024-03-14 6.14 6.63 5.92 6.44 149.5M
2024-03-13 5.53 6.11 5.53 6.11 45.7M
2024-03-12 5.45 5.70 5.43 5.55 31.0M
2024-03-11 5.32 5.43 5.29 5.43 16.1M
2024-03-08 5.29 5.36 5.23 5.35 13.9M
2024-03-07 5.41 5.46 5.30 5.30 18.3M
2024-03-06 5.41 5.46 5.32 5.41 16.7M
2024-03-05 5.50 5.53 5.38 5.41 22.4M
2024-03-04 5.55 5.60 5.40 5.58 26.9M
2024-03-01 5.40 5.55 5.38 5.53 28.7M
2024-02-29 5.09 5.38 5.07 5.38 27.9M
2024-02-28 5.58 5.71 5.12 5.13 45.9M
2024-02-27 5.37 5.58 5.30 5.58 34.1M
2024-02-26 5.34 5.48 5.29 5.37 37.0M
2024-02-23 5.24 5.42 5.20 5.36 44.6M
2024-02-22 4.96 5.38 4.96 5.26 47.7M
2024-02-21 4.95 5.15 4.88 5.00 36.0M
2024-02-20 4.91 5.24 4.81 5.05 44.5M
2024-02-19 4.70 5.04 4.70 5.02 46.1M
2024-02-08 4.20 4.58 4.20 4.58 30.2M
2024-02-07 4.38 4.46 4.08 4.16 27.8M
2024-02-06 4.25 4.52 3.94 4.36 30.0M
2024-02-05 4.88 4.90 4.31 4.31 29.1M
2024-02-02 4.98 5.20 4.58 4.79 20.4M
2024-02-01 5.04 5.12 4.88 4.98 16.4M
2024-01-31 5.33 5.42 5.05 5.07 19.2M
2024-01-30 5.50 5.61 5.40 5.40 11.6M
2024-01-29 5.72 5.81 5.55 5.56 17.2M
2024-01-26 5.68 5.94 5.68 5.77 29.3M
2024-01-25 5.48 5.68 5.45 5.67 16.2M
2024-01-24 5.41 5.50 5.24 5.49 16.0M
2024-01-23 5.30 5.41 5.22 5.38 14.7M
2024-01-22 5.60 5.69 5.25 5.30 23.6M
2024-01-19 5.84 5.89 5.79 5.79 9.6M
2024-01-18 5.80 5.89 5.68 5.86 17.0M
2024-01-17 5.96 6.06 5.88 5.89 12.5M
2024-01-16 6.09 6.10 5.87 5.99 17.5M
2024-01-15 6.11 6.13 6.05 6.08 8.2M
2024-01-12 6.23 6.28 6.12 6.13 11.7M
2024-01-11 6.03 6.28 6.02 6.24 17.8M
2024-01-10 6.20 6.23 6.02 6.06 13.1M
2024-01-09 6.13 6.23 6.07 6.16 13.2M
2024-01-08 6.27 6.29 6.13 6.13 13.3M
2024-01-05 6.52 6.52 6.29 6.31 15.2M
2024-01-04 6.47 6.54 6.38 6.47 16.1M
2024-01-03 6.46 6.50 6.37 6.44 12.7M
2024-01-02 6.50 6.54 6.46 6.48 12.2M