久吾高科（300631）历史行情

以下为久吾高科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	21.990	22.160	22.480	21.800	0.170	0.773%	257.30万	0.57亿	2.116%
2026-10-07	21.580	21.990	22.150	21.360	0.560	2.613%	231.97万	0.51亿	1.908%
2026-10-06	21.580	21.990	22.150	21.360	0.560	2.613%	231.97万	0.51亿	1.908%
2026-10-05	21.580	21.990	22.150	21.360	0.560	2.613%	231.97万	0.51亿	1.908%
2026-10-02	21.580	21.990	22.150	21.360	0.560	2.613%	231.97万	0.51亿	1.908%
2026-10-01	21.580	21.990	22.150	21.360	0.560	2.613%	231.97万	0.51亿	1.908%
2026-09-30	21.580	21.990	22.150	21.360	0.560	2.613%	2.32万	0.00亿	0.000%
2026-09-29	20.950	21.430	21.600	20.760	0.590	2.831%	1.74万	0.00亿	0.000%
2026-09-28	21.490	20.840	21.490	20.730	-0.470	-2.206%	1.30万	0.00亿	0.000%
2026-09-27	21.530	21.310	21.650	21.300	-0.280	-1.297%	82.80万	0.18亿	0.681%
2026-09-24	21.530	21.310	21.650	21.300	-0.280	-1.297%	0.83万	0.00亿	0.000%
2026-09-23	21.470	21.590	21.660	21.180	0.190	0.888%	1.18万	0.00亿	0.000%
2026-09-22	21.630	21.400	21.750	21.360	-0.240	-1.109%	1.19万	0.00亿	0.000%
2026-09-21	21.290	21.640	21.690	21.220	0.330	1.549%	1.64万	0.00亿	0.000%
2026-09-18	21.260	21.310	21.450	21.230	0.190	0.900%	1.18万	0.00亿	0.000%
2026-09-17	21.480	21.120	21.500	20.900	-0.360	-1.676%	1.68万	0.00亿	0.000%
2026-09-16	21.310	21.480	21.700	21.180	0.120	0.562%	1.26万	0.00亿	0.000%
2026-09-15	21.380	21.360	21.750	21.180	-0.040	-0.187%	1.15万	0.00亿	0.000%
2026-09-14	21.130	21.400	21.600	20.950	0.290	1.374%	1.21万	0.00亿	0.000%
2026-09-11	21.420	21.110	21.660	20.870	-0.480	-2.223%	1.87万	0.00亿	0.000%
2026-09-10	21.850	21.590	21.890	21.420	-0.460	-2.086%	1.22万	0.00亿	0.000%
2026-09-09	22.090	22.050	22.260	21.780	-0.200	-0.899%	2.04万	0.00亿	0.000%
2026-09-08	21.610	22.250	22.280	21.410	0.800	3.730%	2.56万	0.00亿	0.000%
2026-09-07	21.340	21.450	21.620	21.260	0.090	0.421%	1.16万	0.00亿	0.000%
2026-09-04	22.000	21.360	22.060	21.250	-0.480	-2.198%	1.97万	0.00亿	0.000%
2026-09-03	21.880	21.840	22.190	21.800	-0.010	-0.046%	1.35万	0.00亿	0.000%
2026-09-02	21.700	21.850	22.140	21.330	0.150	0.691%	1.82万	0.00亿	0.000%
2026-09-01	22.000	21.700	22.010	21.620	-0.250	-1.139%	1.29万	0.00亿	0.000%
2026-08-31	21.650	21.950	22.030	21.600	0.150	0.688%	1.48万	0.00亿	0.000%
2026-08-28	21.610	21.800	21.990	21.610	0.000	0.000%	1.02万	0.00亿	0.000%
2026-08-27	21.630	21.800	21.810	21.500	0.120	0.554%	1.25万	0.00亿	0.000%
2026-08-26	21.550	21.680	22.000	21.530	-0.210	-0.959%	1.48万	0.00亿	0.000%
2026-08-25	21.850	21.890	21.930	21.210	0.470	2.194%	1.92万	0.00亿	0.000%
2026-08-24	21.500	21.420	21.900	21.120	-0.230	-1.062%	1.28万	0.00亿	0.000%
2026-08-21	21.400	21.650	21.770	20.990	0.170	0.791%	1.43万	0.00亿	0.000%
2026-08-20	21.530	21.480	21.830	21.220	0.310	1.464%	1.31万	0.00亿	0.000%
2026-08-19	21.540	21.170	21.950	21.120	-0.790	-3.597%	1.71万	0.00亿	0.000%
2026-08-18	22.300	21.960	22.370	21.860	-0.320	-1.436%	1.38万	0.00亿	0.000%
2026-08-17	22.070	22.280	22.300	21.770	0.200	0.906%	1.81万	0.00亿	0.000%
2026-08-14	21.920	22.080	22.530	21.910	0.320	1.471%	2.08万	0.00亿	0.000%
2026-08-13	22.520	21.760	22.570	21.710	-0.700	-3.117%	2.28万	0.00亿	0.000%
2026-08-12	22.320	22.460	22.620	22.300	0.040	0.178%	1.47万	0.00亿	0.000%
2026-08-11	22.670	22.420	22.790	22.370	-0.190	-0.840%	2.22万	0.00亿	0.000%
2026-08-10	22.050	22.610	22.630	21.890	0.560	2.540%	2.21万	0.00亿	0.000%
2026-08-07	21.310	22.050	22.100	21.240	0.470	2.178%	3.13万	0.00亿	0.000%
2026-08-06	21.200	21.580	22.070	20.940	0.320	1.505%	3.58万	0.00亿	0.000%
2026-08-05	20.990	21.260	21.500	20.990	0.280	1.335%	2.44万	0.00亿	0.000%
2026-08-04	21.090	20.980	21.250	20.830	0.070	0.335%	2.32万	0.00亿	0.000%
2026-08-03	20.120	20.910	20.920	20.120	0.710	3.515%	1.95万	0.00亿	0.000%
2026-07-31	19.850	20.200	20.310	19.610	0.590	3.009%	2.42万	0.00亿	0.000%
2026-07-30	19.560	19.610	19.910	19.400	-0.130	-0.659%	1.77万	0.00亿	0.000%
2026-07-29	19.270	19.740	19.790	19.110	0.470	2.439%	2.10万	0.00亿	0.000%
2026-07-28	19.150	19.270	19.590	19.020	-0.050	-0.259%	2.03万	0.00亿	0.000%
2026-07-27	18.700	19.320	19.350	18.600	0.720	3.871%	2.38万	0.00亿	0.000%
2026-07-24	18.850	18.600	19.140	18.510	-0.450	-2.362%	2.01万	0.00亿	0.000%
2026-07-23	18.180	19.050	19.140	18.180	0.700	3.815%	2.92万	0.00亿	0.000%
2026-07-22	18.300	18.350	18.920	18.010	-0.160	-0.864%	2.71万	0.00亿	0.000%
2026-07-21	18.230	18.510	18.560	17.310	0.220	1.203%	4.60万	0.00亿	0.000%
2026-07-20	19.210	18.290	19.670	18.180	-3.600	-16.446%	6.95万	0.00亿	0.000%
2026-07-17	21.510	21.890	22.150	21.110	0.060	0.275%	7.35万	0.00亿	0.000%
2026-07-16	22.200	21.830	23.030	21.670	0.600	2.826%	7.17万	0.00亿	0.000%
2026-07-15	21.300	21.230	21.700	21.180	-0.170	-0.794%	1.70万	0.00亿	0.000%
2026-07-14	21.200	21.400	21.410	20.750	0.090	0.422%	2.01万	0.00亿	0.000%
2026-07-13	22.120	21.310	22.450	21.280	-1.000	-4.482%	2.86万	0.00亿	0.000%
2026-07-10	21.750	22.310	22.920	21.530	0.510	2.339%	2.76万	0.00亿	0.000%
2026-07-09	22.420	21.800	22.490	21.210	-0.590	-2.635%	2.58万	0.00亿	0.000%
2026-07-08	23.010	22.390	23.330	22.330	-0.690	-2.990%	1.87万	0.00亿	0.000%
2026-07-07	23.510	23.080	23.850	22.930	-0.450	-1.912%	1.77万	0.00亿	0.000%
2026-07-06	24.300	23.530	24.390	23.400	-0.440	-1.836%	2.16万	0.00亿	0.000%
2026-07-03	24.300	23.970	24.300	23.550	0.240	1.011%	2.67万	0.00亿	0.000%
2026-07-02	23.610	23.730	24.840	23.610	-0.220	-0.919%	2.95万	0.00亿	0.000%
2026-07-01	22.950	23.950	24.110	22.670	0.900	3.905%	3.71万	0.00亿	0.000%
2026-06-30	22.460	23.050	23.150	21.980	0.680	3.040%	2.07万	0.00亿	0.000%
2026-06-29	23.190	22.370	23.290	22.090	-0.830	-3.578%	2.77万	0.00亿	0.000%
2026-06-26	24.800	23.200	24.800	23.150	-1.570	-6.338%	3.64万	0.00亿	0.000%
2026-06-25	25.380	24.770	25.520	24.420	-0.560	-2.211%	2.86万	0.00亿	0.000%
2026-06-24	25.130	25.330	25.460	24.650	-0.140	-0.550%	2.61万	0.00亿	0.000%
2026-06-23	26.400	25.470	26.400	25.300	-1.060	-3.995%	3.53万	0.00亿	0.000%
2026-06-22	25.400	26.530	26.530	24.880	1.000	3.917%	4.21万	0.00亿	0.000%
2026-06-18	25.790	25.530	26.350	25.280	-0.360	-1.390%	2.90万	0.00亿	0.000%
2026-06-17	26.160	25.890	26.300	25.600	-0.270	-1.032%	2.70万	0.00亿	0.000%
2026-06-16	25.980	26.160	26.450	25.730	-0.170	-0.646%	3.95万	0.00亿	0.000%
2026-06-15	25.930	26.330	26.590	25.700	0.560	2.173%	5.70万	0.00亿	0.000%
2026-06-12	25.710	25.770	26.690	24.720	1.630	6.752%	8.60万	0.00亿	0.000%
2026-06-11	24.180	24.140	24.480	23.550	-0.100	-0.413%	2.34万	0.00亿	0.000%
2026-06-10	24.540	24.240	24.760	23.860	-0.550	-2.219%	2.58万	0.00亿	0.000%
2026-06-09	23.860	24.790	24.850	23.800	1.160	4.909%	3.56万	0.00亿	0.000%
2026-06-08	23.600	23.630	24.450	23.130	-0.600	-2.476%	3.53万	0.00亿	0.000%
2026-06-05	23.620	24.230	24.750	23.180	0.500	2.107%	3.11万	0.00亿	0.000%
2026-06-04	23.900	23.730	24.070	23.510	-0.360	-1.494%	2.02万	0.00亿	0.000%
2026-06-03	24.280	24.090	24.380	23.670	-0.020	-0.083%	2.31万	0.00亿	0.000%
2026-06-02	24.650	24.110	24.650	23.480	-0.270	-1.107%	2.43万	0.00亿	0.000%
2026-06-01	24.490	24.380	24.650	23.920	0.130	0.536%	2.08万	0.00亿	0.000%
2026-05-29	25.350	24.250	25.540	24.120	-1.110	-4.377%	2.83万	0.00亿	0.000%
2026-05-28	25.340	25.360	25.670	24.700	0.010	0.039%	2.49万	0.00亿	0.000%
2026-05-27	26.030	25.350	26.310	25.230	-0.740	-2.836%	2.65万	0.00亿	0.000%
2026-05-26	26.750	26.090	26.750	25.680	-0.670	-2.504%	2.85万	0.00亿	0.000%
2026-05-25	26.850	26.760	27.130	26.300	-0.240	-0.889%	2.61万	0.00亿	0.000%
2026-05-22	26.630	27.000	27.110	26.260	0.630	2.389%	2.74万	0.00亿	0.000%
2026-05-21	27.940	26.370	28.400	26.240	-1.340	-4.836%	4.30万	0.00亿	0.000%
2026-05-20	27.350	27.710	27.740	26.790	0.180	0.654%	3.90万	0.00亿	0.000%
2026-05-19	28.750	27.530	28.790	27.410	-1.110	-3.876%	5.36万	0.00亿	0.000%
2026-05-18	28.630	28.640	28.850	28.250	-0.220	-0.762%	3.40万	0.00亿	0.000%
2026-05-15	29.310	28.860	29.650	28.600	-0.450	-1.535%	3.78万	0.00亿	0.000%
2026-05-14	30.030	29.310	30.150	29.310	-0.650	-2.170%	3.34万	0.00亿	0.000%
2026-05-13	29.440	29.960	30.130	29.200	0.280	0.943%	3.97万	0.00亿	0.000%
2026-05-12	30.590	29.680	30.590	29.510	-0.880	-2.880%	4.12万	0.00亿	0.000%
2026-05-11	30.450	30.560	31.000	29.910	0.080	0.262%	6.38万	0.00亿	0.000%
2026-05-08	31.170	30.480	32.170	30.380	-0.840	-2.682%	8.44万	0.00亿	0.000%
2026-05-07	30.680	31.320	32.330	30.680	0.710	2.320%	13.77万	0.00亿	0.000%
2026-05-06	29.350	30.610	31.620	29.350	2.610	9.321%	17.12万	0.00亿	0.000%
2026-04-30	27.590	28.000	28.000	27.250	0.400	1.449%	3.22万	0.00亿	0.000%
2026-04-29	26.500	27.600	27.740	26.250	1.010	3.798%	4.12万	0.00亿	0.000%
2026-04-28	26.950	26.590	27.090	26.480	-0.360	-1.336%	2.06万	0.00亿	0.000%
2026-04-27	26.750	26.950	27.140	26.380	-0.150	-0.554%	3.11万	0.00亿	0.000%
2026-04-24	26.080	27.100	27.250	25.950	0.950	3.633%	4.14万	0.00亿	0.000%
2026-04-23	27.130	26.150	27.200	25.830	-1.110	-4.072%	4.31万	0.00亿	0.000%
2026-04-22	27.090	27.260	27.340	27.000	0.050	0.184%	1.91万	0.00亿	0.000%
2026-04-21	27.300	27.210	27.330	26.980	-0.010	-0.037%	2.07万	0.00亿	0.000%
2026-04-20	27.450	27.220	27.450	27.000	-0.090	-0.330%	2.50万	0.00亿	0.000%
2026-04-17	27.290	27.310	27.730	27.280	-0.090	-0.328%	2.34万	0.00亿	0.000%
2026-04-16	26.930	27.400	27.510	26.930	0.420	1.557%	2.66万	0.00亿	0.000%
2026-04-15	27.560	26.980	27.630	26.950	-0.290	-1.063%	2.48万	0.00亿	0.000%
2026-04-14	27.200	27.270	27.430	26.840	0.310	1.150%	2.82万	0.00亿	0.000%
2026-04-13	27.140	26.960	27.520	26.650	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-10	26.270	26.620	27.020	26.270	0.000	0.000%	2.89万	0.00亿	0.000%
2026-04-09	26.500	26.270	26.710	26.150	0.000	0.000%	2.26万	0.00亿	0.000%
2026-04-08	26.530	26.750	26.750	26.200	0.000	0.000%	2.98万	0.00亿	0.000%
2026-04-07	25.790	25.900	26.130	25.480	0.000	0.000%	2.63万	0.00亿	0.000%
2026-04-03	26.260	25.790	27.360	25.760	0.000	0.000%	3.77万	0.00亿	0.000%
2026-04-02	25.750	26.100	26.350	25.600	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-01	25.960	25.890	26.130	25.620	0.000	0.000%	1.73万	0.00亿	0.000%