久其软件（002279）历史行情

以下为久其软件近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	6.530	6.460	6.590	6.420	-0.080	-1.223%	1,413.92万	0.92亿	1.776%
2026-10-07	6.630	6.540	6.690	6.510	-0.130	-1.949%	1,916.36万	1.26亿	2.407%
2026-10-06	6.630	6.540	6.690	6.510	-0.130	-1.949%	1,916.36万	1.26亿	2.407%
2026-10-05	6.630	6.540	6.690	6.510	-0.130	-1.949%	1,916.36万	1.26亿	2.407%
2026-10-02	6.630	6.540	6.690	6.510	-0.130	-1.949%	1,916.36万	1.26亿	2.407%
2026-10-01	6.630	6.540	6.690	6.510	-0.130	-1.949%	1,916.36万	1.26亿	2.407%
2026-09-30	6.630	6.540	6.690	6.510	-0.130	-1.949%	19.16万	0.00亿	0.000%
2026-09-29	6.450	6.670	6.750	6.410	0.200	3.091%	27.99万	0.00亿	0.000%
2026-09-28	6.540	6.470	6.590	6.410	-0.100	-1.522%	16.60万	0.00亿	0.000%
2026-09-27	6.750	6.570	6.750	6.550	-0.090	-1.351%	2,170.03万	1.44亿	2.726%
2026-09-24	6.750	6.570	6.750	6.550	-0.090	-1.351%	21.70万	0.00亿	0.000%
2026-09-23	6.940	6.660	7.010	6.660	-0.350	-4.993%	43.71万	0.00亿	0.000%
2026-09-22	6.970	7.010	7.260	6.880	0.150	2.187%	54.25万	0.00亿	0.000%
2026-09-21	6.830	6.860	6.860	6.760	0.070	1.031%	27.87万	0.00亿	0.000%
2026-09-18	6.800	6.790	6.900	6.750	0.060	0.892%	28.33万	0.00亿	0.000%
2026-09-17	6.740	6.730	6.880	6.660	-0.090	-1.320%	26.89万	0.00亿	0.000%
2026-09-16	6.910	6.820	6.930	6.760	-0.140	-2.011%	42.39万	0.00亿	0.000%
2026-09-15	7.190	6.960	7.280	6.930	-0.150	-2.110%	66.37万	0.00亿	0.000%
2026-09-14	6.850	7.110	7.480	6.850	0.310	4.559%	99.44万	0.00亿	0.000%
2026-09-11	6.890	6.800	6.920	6.700	-0.090	-1.306%	21.36万	0.00亿	0.000%
2026-09-10	6.910	6.890	6.930	6.790	-0.020	-0.289%	20.35万	0.00亿	0.000%
2026-09-09	7.100	6.910	7.110	6.870	-0.190	-2.676%	31.87万	0.00亿	0.000%
2026-09-08	7.090	7.100	7.150	7.010	0.050	0.709%	24.63万	0.00亿	0.000%
2026-09-07	7.130	7.050	7.140	7.010	-0.090	-1.261%	35.07万	0.00亿	0.000%
2026-09-04	7.100	7.140	7.290	7.070	0.120	1.709%	62.31万	0.00亿	0.000%
2026-09-03	7.160	7.020	7.220	6.990	-0.090	-1.266%	40.19万	0.00亿	0.000%
2026-09-02	7.040	7.110	7.270	7.000	-0.010	-0.140%	52.85万	0.00亿	0.000%
2026-09-01	6.970	7.120	7.140	6.970	0.150	2.152%	71.92万	0.00亿	0.000%
2026-08-31	6.880	6.970	7.150	6.810	-0.080	-1.135%	88.31万	0.00亿	0.000%
2026-08-28	6.600	7.050	7.050	6.570	0.640	9.984%	46.50万	0.00亿	0.000%
2026-08-27	6.360	6.410	6.430	6.330	0.060	0.945%	15.94万	0.00亿	0.000%
2026-08-26	6.360	6.350	6.440	6.290	-0.010	-0.157%	18.20万	0.00亿	0.000%
2026-08-25	6.180	6.360	6.370	6.150	0.170	2.746%	22.85万	0.00亿	0.000%
2026-08-24	6.300	6.190	6.300	6.140	-0.090	-1.433%	17.71万	0.00亿	0.000%
2026-08-21	6.320	6.280	6.320	6.180	-0.050	-0.790%	18.90万	0.00亿	0.000%
2026-08-20	6.460	6.330	6.470	6.270	-0.020	-0.315%	24.33万	0.00亿	0.000%
2026-08-19	6.620	6.350	6.660	6.340	-0.400	-5.926%	43.96万	0.00亿	0.000%
2026-08-18	6.980	6.750	7.030	6.580	-0.170	-2.457%	72.75万	0.00亿	0.000%
2026-08-17	7.130	6.920	7.170	6.750	-0.350	-4.814%	96.98万	0.00亿	0.000%
2026-08-14	6.990	7.270	7.710	6.990	0.260	3.709%	133.09万	0.00亿	0.000%
2026-08-13	7.180	7.010	7.320	7.010	-0.170	-2.368%	67.32万	0.00亿	0.000%
2026-08-12	7.110	7.180	7.360	6.990	0.160	2.279%	79.79万	0.00亿	0.000%
2026-08-11	7.010	7.020	7.320	6.950	-0.040	-0.567%	63.85万	0.00亿	0.000%
2026-08-10	6.830	7.060	7.070	6.750	0.230	3.367%	60.63万	0.00亿	0.000%
2026-08-07	6.900	6.830	6.970	6.610	-0.150	-2.149%	63.42万	0.00亿	0.000%
2026-08-06	6.880	6.980	7.150	6.820	-0.010	-0.143%	68.26万	0.00亿	0.000%
2026-08-05	6.930	6.990	7.270	6.900	-0.010	-0.143%	85.21万	0.00亿	0.000%
2026-08-04	6.910	7.000	7.080	6.850	0.100	1.449%	75.09万	0.00亿	0.000%
2026-08-03	6.920	6.900	7.000	6.730	0.000	0.000%	65.25万	0.00亿	0.000%
2026-07-31	6.500	6.900	7.100	6.490	0.100	1.471%	107.88万	0.00亿	0.000%
2026-07-30	6.580	6.800	7.060	6.500	0.130	1.949%	105.62万	0.00亿	0.000%
2026-07-29	6.660	6.670	7.110	6.570	0.200	3.091%	122.30万	0.00亿	0.000%
2026-07-28	5.830	6.470	6.470	5.800	0.590	10.034%	45.93万	0.00亿	0.000%
2026-07-27	5.710	5.880	5.880	5.650	0.120	2.083%	18.36万	0.00亿	0.000%
2026-07-24	5.960	5.760	6.070	5.750	-0.310	-5.107%	30.33万	0.00亿	0.000%
2026-07-23	5.870	6.070	6.120	5.800	0.120	2.017%	36.46万	0.00亿	0.000%
2026-07-22	5.830	5.950	6.020	5.680	0.070	1.190%	40.00万	0.00亿	0.000%
2026-07-21	5.800	5.880	5.880	5.600	0.080	1.379%	31.86万	0.00亿	0.000%
2026-07-20	5.700	5.800	5.890	5.680	0.140	2.473%	29.49万	0.00亿	0.000%
2026-07-17	5.880	5.660	5.970	5.610	-0.210	-3.578%	30.64万	0.00亿	0.000%
2026-07-16	5.700	5.870	5.930	5.680	0.110	1.910%	31.00万	0.00亿	0.000%
2026-07-15	5.600	5.760	5.900	5.570	0.100	1.767%	31.38万	0.00亿	0.000%
2026-07-14	5.780	5.660	5.790	5.530	-0.200	-3.413%	32.70万	0.00亿	0.000%
2026-07-13	5.700	5.860	6.100	5.470	0.110	1.913%	48.95万	0.00亿	0.000%
2026-07-10	5.580	5.750	5.860	5.510	0.140	2.496%	27.64万	0.00亿	0.000%
2026-07-09	5.580	5.610	5.670	5.460	-0.020	-0.355%	20.53万	0.00亿	0.000%
2026-07-08	5.470	5.630	5.720	5.440	0.160	2.925%	27.12万	0.00亿	0.000%
2026-07-07	5.620	5.470	5.640	5.430	-0.130	-2.321%	17.80万	0.00亿	0.000%
2026-07-06	5.830	5.600	5.870	5.600	-0.210	-3.614%	17.32万	0.00亿	0.000%
2026-07-03	5.810	5.810	5.880	5.750	-0.010	-0.172%	16.83万	0.00亿	0.000%
2026-07-02	5.920	5.820	6.040	5.800	-0.040	-0.683%	27.80万	0.00亿	0.000%
2026-07-01	5.720	5.860	5.910	5.710	0.140	2.448%	23.88万	0.00亿	0.000%
2026-06-30	5.660	5.720	5.750	5.610	0.050	0.882%	17.41万	0.00亿	0.000%
2026-06-29	5.680	5.670	5.780	5.560	0.000	0.000%	22.56万	0.00亿	0.000%
2026-06-26	5.890	5.670	5.890	5.660	-0.250	-4.223%	23.78万	0.00亿	0.000%
2026-06-25	6.110	5.920	6.110	5.880	-0.210	-3.426%	24.46万	0.00亿	0.000%
2026-06-24	6.310	6.130	6.390	6.070	-0.290	-4.517%	27.67万	0.00亿	0.000%
2026-06-23	6.410	6.420	6.530	6.360	-0.050	-0.773%	17.76万	0.00亿	0.000%
2026-06-22	6.370	6.470	6.490	6.170	0.100	1.570%	28.39万	0.00亿	0.000%
2026-06-18	6.390	6.370	6.500	6.260	-0.110	-1.698%	21.11万	0.00亿	0.000%
2026-06-17	6.720	6.480	6.740	6.440	-0.320	-4.706%	36.72万	0.00亿	0.000%
2026-06-16	6.880	6.800	6.880	6.700	-0.130	-1.876%	25.62万	0.00亿	0.000%
2026-06-15	6.910	6.930	7.020	6.800	0.070	1.020%	25.44万	0.00亿	0.000%
2026-06-12	6.880	6.860	6.950	6.730	0.080	1.180%	27.30万	0.00亿	0.000%
2026-06-11	7.080	6.780	7.160	6.760	-0.460	-6.354%	40.55万	0.00亿	0.000%
2026-06-10	7.050	7.240	7.400	7.020	0.090	1.259%	54.44万	0.00亿	0.000%
2026-06-09	6.970	7.150	7.180	6.730	0.310	4.532%	47.95万	0.00亿	0.000%
2026-06-08	6.710	6.840	7.090	6.700	-0.190	-2.703%	29.94万	0.00亿	0.000%
2026-06-05	6.910	7.030	7.240	6.860	0.130	1.884%	47.51万	0.00亿	0.000%
2026-06-04	6.920	6.900	7.050	6.780	-0.080	-1.146%	34.23万	0.00亿	0.000%
2026-06-03	7.140	6.980	7.170	6.930	-0.190	-2.650%	45.16万	0.00亿	0.000%
2026-06-02	7.540	7.170	7.680	7.120	-0.150	-2.049%	75.62万	0.00亿	0.000%
2026-06-01	6.720	7.320	7.320	6.700	0.670	10.075%	69.51万	0.00亿	0.000%
2026-05-29	6.900	6.650	7.010	6.610	-0.160	-2.349%	22.10万	0.00亿	0.000%
2026-05-28	6.700	6.810	6.870	6.580	0.090	1.339%	23.86万	0.00亿	0.000%
2026-05-27	6.940	6.720	7.050	6.710	-0.210	-3.030%	23.83万	0.00亿	0.000%
2026-05-26	6.990	6.930	7.050	6.800	-0.120	-1.702%	19.14万	0.00亿	0.000%
2026-05-25	7.090	7.050	7.170	6.970	-0.040	-0.564%	20.09万	0.00亿	0.000%
2026-05-22	7.160	7.090	7.210	7.020	-0.030	-0.421%	21.12万	0.00亿	0.000%
2026-05-21	7.550	7.120	7.550	7.100	-0.340	-4.558%	29.98万	0.00亿	0.000%
2026-05-20	7.700	7.460	7.720	7.440	-0.280	-3.618%	24.78万	0.00亿	0.000%
2026-05-19	7.580	7.740	7.760	7.540	0.160	2.111%	22.72万	0.00亿	0.000%
2026-05-18	7.580	7.580	7.650	7.490	-0.020	-0.263%	19.91万	0.00亿	0.000%
2026-05-15	7.570	7.600	7.770	7.560	0.040	0.529%	23.76万	0.00亿	0.000%
2026-05-14	7.980	7.560	8.000	7.560	-0.350	-4.425%	29.24万	0.00亿	0.000%
2026-05-13	7.830	7.910	7.950	7.730	0.080	1.022%	24.11万	0.00亿	0.000%
2026-05-12	8.050	7.830	8.060	7.790	-0.260	-3.214%	31.29万	0.00亿	0.000%
2026-05-11	8.170	8.090	8.230	8.000	-0.050	-0.614%	37.96万	0.00亿	0.000%
2026-05-08	8.020	8.140	8.470	7.940	0.190	2.390%	59.21万	0.00亿	0.000%
2026-05-07	7.690	7.950	7.960	7.650	0.290	3.786%	32.67万	0.00亿	0.000%
2026-05-06	7.550	7.660	7.710	7.550	0.140	1.862%	32.05万	0.00亿	0.000%
2026-04-30	7.900	7.520	7.900	7.440	-0.430	-5.409%	54.52万	0.00亿	0.000%
2026-04-29	7.840	7.950	8.020	7.820	0.110	1.403%	23.07万	0.00亿	0.000%
2026-04-28	8.000	7.840	8.050	7.800	-0.180	-2.244%	25.05万	0.00亿	0.000%
2026-04-27	8.000	8.020	8.050	7.720	-0.010	-0.125%	25.26万	0.00亿	0.000%
2026-04-24	8.070	8.030	8.100	7.900	-0.050	-0.619%	20.26万	0.00亿	0.000%
2026-04-23	8.180	8.080	8.250	8.040	-0.110	-1.343%	18.56万	0.00亿	0.000%
2026-04-22	8.100	8.190	8.210	8.040	0.080	0.986%	20.19万	0.00亿	0.000%
2026-04-21	8.200	8.110	8.210	8.040	-0.120	-1.458%	22.29万	0.00亿	0.000%
2026-04-20	8.180	8.230	8.280	8.110	0.050	0.611%	20.39万	0.00亿	0.000%
2026-04-17	8.250	8.180	8.260	8.130	-0.060	-0.728%	16.87万	0.00亿	0.000%
2026-04-16	8.110	8.240	8.260	8.110	0.160	1.980%	23.27万	0.00亿	0.000%
2026-04-15	8.320	8.080	8.320	8.060	-0.190	-2.297%	19.33万	0.00亿	0.000%
2026-04-14	8.300	8.270	8.370	8.170	0.070	0.854%	17.50万	0.00亿	0.000%
2026-04-13	8.150	8.200	8.250	8.130	-0.010	-0.122%	11.89万	0.00亿	0.000%
2026-04-10	8.280	8.210	8.360	8.210	0.000	0.000%	19.02万	0.00亿	0.000%
2026-04-09	8.270	8.210	8.330	8.150	0.000	0.000%	19.82万	0.00亿	0.000%
2026-04-08	8.080	8.430	8.440	8.080	0.000	0.000%	35.82万	0.00亿	0.000%
2026-04-07	7.750	7.890	7.920	7.740	0.000	0.000%	13.38万	0.00亿	0.000%
2026-04-03	8.080	7.750	8.100	7.740	0.000	0.000%	16.52万	0.00亿	0.000%
2026-04-02	8.210	7.990	8.230	7.950	0.000	0.000%	18.44万	0.00亿	0.000%
2026-04-01	8.300	8.270	8.350	8.190	0.000	0.000%	15.76万	0.00亿	0.000%