日久光电（003015）历史行情

以下为日久光电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
2026-10-09	11.800	11.960	11.960	11.420	0.090	0.758%	4.53万	0.00亿	0.000%
2026-10-08	12.090	11.870	12.260	11.760	-0.190	-1.575%	3.80万	0.00亿	0.000%
2026-10-07	12.450	12.060	12.450	12.020	-0.220	-1.792%	279.65万	0.34亿	1.132%
2026-10-06	12.450	12.060	12.450	12.020	-0.220	-1.792%	279.65万	0.34亿	1.132%
2026-10-05	12.450	12.060	12.450	12.020	-0.220	-1.792%	279.65万	0.34亿	1.132%
2026-10-02	12.450	12.060	12.450	12.020	-0.220	-1.792%	279.65万	0.34亿	1.132%
2026-10-01	12.450	12.060	12.450	12.020	-0.220	-1.792%	279.65万	0.34亿	1.132%
2026-09-30	12.450	12.060	12.450	12.020	-0.220	-1.792%	2.80万	0.00亿	0.000%
2026-09-29	12.040	12.280	12.370	11.970	0.150	1.237%	4.55万	0.00亿	0.000%
2026-09-28	12.490	12.130	12.490	12.000	-0.260	-2.098%	4.60万	0.00亿	0.000%
2026-09-27	12.570	12.390	12.590	12.360	-0.190	-1.510%	299.63万	0.37亿	1.213%
2026-09-24	12.570	12.390	12.590	12.360	-0.190	-1.510%	3.00万	0.00亿	0.000%
2026-09-23	12.570	12.580	12.650	12.430	0.010	0.080%	2.73万	0.00亿	0.000%
2026-09-22	12.690	12.570	12.720	12.520	-0.060	-0.475%	3.84万	0.00亿	0.000%
2026-09-21	12.510	12.630	12.830	12.450	0.150	1.202%	5.23万	0.00亿	0.000%
2026-09-18	12.410	12.480	12.520	12.280	0.090	0.726%	5.11万	0.00亿	0.000%
2026-09-17	12.150	12.390	12.420	12.100	0.130	1.060%	4.64万	0.00亿	0.000%
2026-09-16	11.940	12.260	12.280	11.860	0.330	2.766%	4.24万	0.00亿	0.000%
2026-09-15	12.090	11.930	12.280	11.920	-0.140	-1.160%	2.94万	0.00亿	0.000%
2026-09-14	11.860	12.070	12.170	11.670	0.260	2.202%	5.23万	0.00亿	0.000%
2026-09-11	11.900	11.810	11.900	11.560	-0.110	-0.923%	4.11万	0.00亿	0.000%
2026-09-10	12.060	11.920	12.120	11.910	-0.200	-1.650%	2.70万	0.00亿	0.000%
2026-09-09	12.210	12.120	12.370	12.090	-0.090	-0.737%	2.84万	0.00亿	0.000%
2026-09-08	12.000	12.210	12.240	12.000	0.120	0.993%	3.82万	0.00亿	0.000%
2026-09-07	12.160	12.090	12.270	12.070	0.020	0.166%	3.43万	0.00亿	0.000%
2026-09-04	12.420	12.070	12.420	12.000	-0.180	-1.469%	4.22万	0.00亿	0.000%
2026-09-03	12.330	12.250	12.550	12.080	-0.020	-0.163%	3.77万	0.00亿	0.000%
2026-09-02	12.260	12.270	12.370	12.200	-0.130	-1.048%	2.89万	0.00亿	0.000%
2026-09-01	12.560	12.400	12.590	12.250	-0.010	-0.081%	3.73万	0.00亿	0.000%
2026-08-31	12.100	12.410	12.430	12.090	0.180	1.472%	3.55万	0.00亿	0.000%
2026-08-28	12.210	12.230	12.450	12.200	-0.030	-0.245%	3.25万	0.00亿	0.000%
2026-08-27	12.100	12.260	12.300	11.970	0.190	1.574%	4.88万	0.00亿	0.000%
2026-08-26	12.190	12.070	12.330	12.020	-0.160	-1.308%	4.33万	0.00亿	0.000%
2026-08-25	11.930	12.230	12.290	11.880	0.180	1.494%	5.07万	0.00亿	0.000%
2026-08-24	12.300	12.050	12.340	11.930	-0.260	-2.112%	5.63万	0.00亿	0.000%
2026-08-21	12.250	12.310	12.420	12.130	-0.100	-0.806%	5.17万	0.00亿	0.000%
2026-08-20	12.480	12.410	12.630	12.290	-0.020	-0.161%	5.47万	0.00亿	0.000%
2026-08-19	12.420	12.430	12.630	12.320	-0.170	-1.349%	7.35万	0.00亿	0.000%
2026-08-18	12.230	12.600	12.720	12.170	0.320	2.606%	9.21万	0.00亿	0.000%
2026-08-17	12.040	12.280	12.350	11.920	0.230	1.909%	8.71万	0.00亿	0.000%
2026-08-14	12.150	12.050	12.220	11.730	0.030	0.250%	6.83万	0.00亿	0.000%
2026-08-13	12.080	12.020	12.170	11.860	-0.010	-0.083%	5.74万	0.00亿	0.000%
2026-08-12	11.580	12.030	12.150	11.550	0.440	3.796%	8.52万	0.00亿	0.000%
2026-08-11	11.760	11.590	11.760	11.530	-0.110	-0.940%	4.06万	0.00亿	0.000%
2026-08-10	11.530	11.700	11.730	11.410	0.110	0.949%	5.81万	0.00亿	0.000%
2026-08-07	11.670	11.590	11.930	11.520	-0.160	-1.362%	9.63万	0.00亿	0.000%
2026-08-06	10.920	11.750	11.780	10.890	0.740	6.721%	15.76万	0.00亿	0.000%
2026-08-05	10.840	11.010	11.040	10.770	0.170	1.568%	5.04万	0.00亿	0.000%
2026-08-04	10.780	10.840	10.860	10.600	0.170	1.593%	4.84万	0.00亿	0.000%
2026-08-03	10.460	10.670	10.680	10.410	0.240	2.301%	4.92万	0.00亿	0.000%
2026-07-31	10.360	10.430	10.500	10.290	0.260	2.557%	7.15万	0.00亿	0.000%
2026-07-30	10.450	10.170	10.610	10.080	-0.380	-3.602%	9.35万	0.00亿	0.000%
2026-07-29	10.440	10.550	10.590	10.280	0.120	1.151%	8.21万	0.00亿	0.000%
2026-07-28	10.320	10.430	10.780	10.300	0.000	0.000%	9.89万	0.00亿	0.000%
2026-07-27	10.140	10.430	10.440	10.070	0.270	2.657%	4.78万	0.00亿	0.000%
2026-07-24	10.690	10.160	10.900	10.160	-0.150	-1.455%	6.04万	0.00亿	0.000%
2026-07-23	10.110	10.310	10.330	10.080	0.200	1.978%	4.03万	0.00亿	0.000%
2026-07-22	10.150	10.110	10.300	10.080	-0.170	-1.654%	4.49万	0.00亿	0.000%
2026-07-21	10.250	10.280	10.360	9.610	0.030	0.293%	7.25万	0.00亿	0.000%
2026-07-20	10.890	10.250	11.020	10.070	-0.700	-6.393%	8.01万	0.00亿	0.000%
2026-07-17	10.900	10.950	11.100	10.640	-0.010	-0.091%	7.86万	0.00亿	0.000%
2026-07-16	10.920	10.960	11.270	10.880	-0.060	-0.544%	6.35万	0.00亿	0.000%
2026-07-15	10.950	11.020	11.180	10.890	0.030	0.273%	3.74万	0.00亿	0.000%
2026-07-14	10.900	10.990	11.060	10.770	0.110	1.011%	4.68万	0.00亿	0.000%
2026-07-13	11.560	10.880	11.560	10.860	-0.710	-6.126%	7.01万	0.00亿	0.000%
2026-07-10	11.670	11.590	11.860	11.590	-0.090	-0.771%	6.51万	0.00亿	0.000%
2026-07-09	11.640	11.680	11.780	11.310	-0.020	-0.171%	7.33万	0.00亿	0.000%
2026-07-08	11.520	11.700	12.210	11.400	0.330	2.902%	12.11万	0.00亿	0.000%
2026-07-07	11.650	11.370	11.660	11.200	-0.360	-3.069%	7.51万	0.00亿	0.000%
2026-07-06	12.220	11.730	12.250	11.710	-0.470	-3.852%	8.84万	0.00亿	0.000%
2026-07-03	12.340	12.200	12.390	12.070	-0.170	-1.374%	9.31万	0.00亿	0.000%
2026-07-02	12.800	12.370	12.990	12.280	-0.530	-4.109%	13.93万	0.00亿	0.000%
2026-07-01	13.020	12.900	13.160	12.740	-0.130	-0.998%	13.49万	0.00亿	0.000%
2026-06-30	12.370	13.030	13.250	12.270	0.980	8.133%	20.14万	0.00亿	0.000%
2026-06-29	12.470	12.050	12.700	11.650	-0.530	-4.213%	13.84万	0.00亿	0.000%
2026-06-26	12.310	12.580	12.940	12.020	0.270	2.193%	14.35万	0.00亿	0.000%
2026-06-25	12.300	12.310	12.570	12.150	-0.060	-0.485%	6.86万	0.00亿	0.000%
2026-06-24	12.330	12.370	12.400	11.970	0.040	0.324%	8.29万	0.00亿	0.000%
2026-06-23	12.310	12.330	12.620	12.200	-0.060	-0.484%	7.15万	0.00亿	0.000%
2026-06-22	12.580	12.390	12.780	11.970	-0.170	-1.354%	9.42万	0.00亿	0.000%
2026-06-18	12.850	12.560	12.850	12.480	-0.420	-3.236%	8.50万	0.00亿	0.000%
2026-06-17	12.790	12.980	13.070	12.740	0.080	0.620%	9.55万	0.00亿	0.000%
2026-06-16	12.900	12.900	12.980	12.640	-0.120	-0.922%	9.45万	0.00亿	0.000%
2026-06-15	12.400	13.020	13.320	12.400	0.630	5.085%	15.88万	0.00亿	0.000%
2026-06-12	12.700	12.390	12.840	12.220	-0.100	-0.801%	8.85万	0.00亿	0.000%
2026-06-11	12.360	12.490	12.560	12.110	-0.060	-0.478%	7.60万	0.00亿	0.000%
2026-06-10	12.300	12.550	13.000	12.270	0.130	1.047%	8.90万	0.00亿	0.000%
2026-06-09	12.250	12.420	12.530	12.130	0.160	1.305%	6.47万	0.00亿	0.000%
2026-06-08	12.380	12.260	12.560	11.960	-0.300	-2.389%	7.76万	0.00亿	0.000%
2026-06-05	12.290	12.560	12.900	12.000	0.290	2.363%	8.45万	0.00亿	0.000%
2026-06-04	12.300	12.270	12.380	12.120	-0.060	-0.487%	3.69万	0.00亿	0.000%
2026-06-03	12.420	12.330	12.570	12.130	-0.030	-0.243%	5.43万	0.00亿	0.000%
2026-06-02	12.540	12.360	12.590	12.160	-0.190	-1.514%	5.35万	0.00亿	0.000%
2026-06-01	12.480	12.550	12.750	12.410	0.050	0.400%	5.84万	0.00亿	0.000%
2026-05-29	13.200	12.500	13.320	12.440	-0.680	-5.159%	6.59万	0.00亿	0.000%
2026-05-28	12.930	13.180	13.280	12.840	0.160	1.229%	5.20万	0.00亿	0.000%
2026-05-27	13.320	13.020	13.480	12.890	-0.360	-2.691%	5.87万	0.00亿	0.000%
2026-05-26	13.840	13.380	13.840	13.210	-0.470	-3.394%	6.95万	0.00亿	0.000%
2026-05-25	14.140	13.850	14.180	13.770	-0.240	-1.703%	6.41万	0.00亿	0.000%
2026-05-22	13.950	14.090	14.170	13.640	0.250	1.806%	7.93万	0.00亿	0.000%
2026-05-21	14.430	13.840	15.190	13.750	-0.343	-2.418%	12.77万	0.00亿	0.000%
2026-05-20	14.293	14.183	14.353	13.963	-0.150	-1.047%	6.27万	0.00亿	0.000%
2026-05-19	14.243	14.333	14.353	14.073	0.110	0.773%	5.94万	0.00亿	0.000%
2026-05-18	14.313	14.223	14.453	14.133	-0.130	-0.906%	7.43万	0.00亿	0.000%
2026-05-15	14.393	14.353	14.473	13.953	-0.030	-0.209%	8.70万	0.00亿	0.000%
2026-05-14	14.623	14.383	14.783	14.243	-0.160	-1.100%	7.84万	0.00亿	0.000%
2026-05-13	14.493	14.543	14.683	14.303	0.050	0.345%	7.55万	0.00亿	0.000%
2026-05-12	14.663	14.493	14.803	14.393	-0.130	-0.889%	7.47万	0.00亿	0.000%
2026-05-11	14.983	14.623	15.083	14.563	-0.350	-2.338%	8.43万	0.00亿	0.000%
2026-05-08	14.883	14.973	14.993	14.713	0.000	0.000%	5.75万	0.00亿	0.000%
2026-05-07	14.953	14.973	15.053	14.853	0.010	0.067%	7.17万	0.00亿	0.000%
2026-05-06	14.993	14.963	15.123	14.823	0.010	0.067%	7.52万	0.00亿	0.000%
2026-04-30	14.983	14.953	15.233	14.683	-0.180	-1.189%	7.23万	0.00亿	0.000%
2026-04-29	14.953	15.133	15.133	14.833	0.030	0.199%	7.35万	0.00亿	0.000%
2026-04-28	15.153	15.103	15.363	14.883	-0.700	-4.430%	12.32万	0.00亿	0.000%
2026-04-27	15.193	15.803	15.853	15.083	0.640	4.221%	8.11万	0.00亿	0.000%
2026-04-24	15.483	15.163	15.563	15.013	-0.320	-2.067%	4.96万	0.00亿	0.000%
2026-04-23	16.173	15.483	16.213	15.433	-0.690	-4.266%	8.51万	0.00亿	0.000%
2026-04-22	16.153	16.173	16.223	16.083	-0.060	-0.370%	5.57万	0.00亿	0.000%
2026-04-21	16.003	16.233	16.293	15.903	0.140	0.870%	7.80万	0.00亿	0.000%
2026-04-20	16.073	16.093	16.193	15.953	-0.050	-0.310%	8.37万	0.00亿	0.000%
2026-04-17	15.983	16.143	16.303	15.893	0.120	0.749%	8.93万	0.00亿	0.000%
2026-04-16	16.123	16.023	16.223	15.793	-0.140	-0.866%	11.03万	0.00亿	0.000%
2026-04-15	15.513	16.163	16.753	15.513	0.450	2.864%	20.74万	0.00亿	0.000%
2026-04-14	15.303	15.713	15.733	14.943	1.090	7.454%	18.08万	0.00亿	0.000%
2026-04-13	14.703	14.623	14.793	14.503	0.000	0.000%	4.76万	0.00亿	0.000%
2026-04-10	14.753	14.793	14.943	14.753	0.000	0.000%	5.24万	0.00亿	0.000%
2026-04-09	14.463	14.693	14.743	14.393	0.000	0.000%	5.90万	0.00亿	0.000%
2026-04-08	14.193	14.633	14.673	14.103	0.000	0.000%	9.00万	0.00亿	0.000%
2026-04-07	13.863	13.823	13.943	13.643	0.000	0.000%	5.06万	0.00亿	0.000%
2026-04-03	14.033	13.723	14.083	13.713	0.000	0.000%	4.37万	0.00亿	0.000%
2026-04-02	14.103	13.933	14.373	13.873	0.000	0.000%	6.36万	0.00亿	0.000%
2026-04-01	14.133	14.163	14.333	13.973	0.000	0.000%	5.84万	0.00亿	0.000%