久盛电气（301082）历史行情

以下为久盛电气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
2026-10-02	9.680	9.510	9.770	9.480	-0.130	-1.349%	319.71万	0.31亿	1.172%
2026-10-01	9.680	9.510	9.770	9.480	-0.130	-1.349%	319.71万	0.31亿	1.172%
2026-09-30	9.680	9.510	9.770	9.480	-0.130	-1.349%	3.20万	0.00亿	0.000%
2026-09-29	9.620	9.640	9.710	9.460	0.090	0.942%	3.18万	0.00亿	0.000%
2026-09-28	9.740	9.550	9.740	9.460	-0.160	-1.648%	3.40万	0.00亿	0.000%
2026-09-27	9.660	9.710	9.820	9.650	-0.020	-0.206%	280.08万	0.27亿	1.027%
2026-09-24	9.660	9.710	9.820	9.650	-0.020	-0.206%	2.80万	0.00亿	0.000%
2026-09-23	9.920	9.730	9.960	9.660	-0.220	-2.211%	4.69万	0.00亿	0.000%
2026-09-22	10.190	9.950	10.190	9.890	-0.170	-1.680%	5.96万	0.00亿	0.000%
2026-09-21	9.890	10.120	10.120	9.830	0.230	2.326%	6.06万	0.00亿	0.000%
2026-09-18	9.810	9.890	9.980	9.750	0.160	1.644%	4.52万	0.00亿	0.000%
2026-09-17	9.710	9.730	9.750	9.540	-0.020	-0.205%	4.54万	0.00亿	0.000%
2026-09-16	9.680	9.750	9.880	9.600	0.100	1.036%	4.81万	0.00亿	0.000%
2026-09-15	9.980	9.650	9.980	9.620	-0.330	-3.307%	5.57万	0.00亿	0.000%
2026-09-14	9.910	9.980	10.100	9.840	0.040	0.402%	5.44万	0.00亿	0.000%
2026-09-11	9.880	9.940	10.110	9.860	-0.120	-1.193%	6.17万	0.00亿	0.000%
2026-09-10	10.130	10.060	10.350	10.050	-0.040	-0.396%	6.62万	0.00亿	0.000%
2026-09-09	10.050	10.100	10.160	10.040	-0.020	-0.198%	3.94万	0.00亿	0.000%
2026-09-08	10.220	10.120	10.220	10.070	-0.080	-0.784%	4.70万	0.00亿	0.000%
2026-09-07	10.180	10.200	10.260	10.100	0.020	0.196%	5.84万	0.00亿	0.000%
2026-09-04	10.290	10.180	10.410	10.110	-0.120	-1.165%	8.65万	0.00亿	0.000%
2026-09-03	10.380	10.300	10.390	10.180	-0.030	-0.290%	9.33万	0.00亿	0.000%
2026-09-02	10.110	10.330	10.340	10.050	0.120	1.175%	10.07万	0.00亿	0.000%
2026-09-01	9.980	10.210	10.260	9.950	0.220	2.202%	9.32万	0.00亿	0.000%
2026-08-31	9.780	9.990	10.020	9.720	0.110	1.113%	7.62万	0.00亿	0.000%
2026-08-28	9.840	9.880	9.910	9.710	0.090	0.919%	10.61万	0.00亿	0.000%
2026-08-27	9.420	9.790	9.840	9.410	0.140	1.451%	13.33万	0.00亿	0.000%
2026-08-26	10.000	9.650	10.280	9.650	0.120	1.259%	19.73万	0.00亿	0.000%
2026-08-25	9.240	9.530	9.580	9.170	0.180	1.925%	5.98万	0.00亿	0.000%
2026-08-24	9.460	9.350	9.570	9.180	-0.110	-1.163%	6.33万	0.00亿	0.000%
2026-08-21	9.430	9.460	9.540	9.190	-0.040	-0.421%	6.45万	0.00亿	0.000%
2026-08-20	9.470	9.500	9.590	9.300	0.040	0.423%	8.40万	0.00亿	0.000%
2026-08-19	10.020	9.460	10.030	9.420	-0.650	-6.429%	10.10万	0.00亿	0.000%
2026-08-18	10.280	10.110	10.350	10.020	-0.270	-2.601%	9.78万	0.00亿	0.000%
2026-08-17	10.470	10.380	10.490	10.210	0.010	0.096%	8.72万	0.00亿	0.000%
2026-08-14	10.530	10.370	10.550	10.240	-0.190	-1.799%	13.61万	0.00亿	0.000%
2026-08-13	10.930	10.560	11.060	10.560	-0.510	-4.607%	19.55万	0.00亿	0.000%
2026-08-12	10.920	11.070	11.070	10.820	0.170	1.560%	15.58万	0.00亿	0.000%
2026-08-11	11.310	10.900	11.380	10.850	-0.190	-1.713%	19.05万	0.00亿	0.000%
2026-08-10	11.000	11.090	11.400	10.930	0.000	0.000%	27.41万	0.00亿	0.000%
2026-08-07	11.280	11.090	11.310	10.700	-0.370	-3.229%	31.51万	0.00亿	0.000%
2026-08-06	11.410	11.460	11.900	11.150	-0.670	-5.523%	38.31万	0.00亿	0.000%
2026-08-05	11.300	12.130	12.300	10.930	0.850	7.535%	49.91万	0.00亿	0.000%
2026-08-04	11.500	11.280	11.590	10.900	0.660	6.215%	48.78万	0.00亿	0.000%
2026-08-03	8.990	10.620	10.620	8.940	1.770	20.000%	28.49万	0.00亿	0.000%
2026-07-31	8.710	8.850	8.850	8.640	0.140	1.607%	5.82万	0.00亿	0.000%
2026-07-30	8.790	8.710	8.950	8.660	-0.110	-1.247%	6.21万	0.00亿	0.000%
2026-07-29	8.650	8.820	8.860	8.550	0.160	1.848%	6.88万	0.00亿	0.000%
2026-07-28	8.520	8.660	8.800	8.520	0.020	0.231%	7.03万	0.00亿	0.000%
2026-07-27	8.260	8.640	8.660	8.260	0.400	4.854%	8.04万	0.00亿	0.000%
2026-07-24	8.410	8.240	8.430	8.180	-0.200	-2.370%	6.65万	0.00亿	0.000%
2026-07-23	7.900	8.440	8.450	7.870	0.540	6.835%	8.64万	0.00亿	0.000%
2026-07-22	8.140	7.900	8.140	7.870	-0.180	-2.228%	4.85万	0.00亿	0.000%
2026-07-21	8.040	8.080	8.190	7.690	0.010	0.124%	8.07万	0.00亿	0.000%
2026-07-20	8.310	8.070	8.510	7.900	-0.310	-3.699%	8.76万	0.00亿	0.000%
2026-07-17	8.520	8.380	8.770	8.300	-0.240	-2.784%	6.10万	0.00亿	0.000%
2026-07-16	8.470	8.620	8.780	8.320	0.150	1.771%	6.33万	0.00亿	0.000%
2026-07-15	8.340	8.470	8.550	8.280	0.150	1.803%	4.01万	0.00亿	0.000%
2026-07-14	8.150	8.320	8.360	8.030	0.100	1.217%	4.22万	0.00亿	0.000%
2026-07-13	8.600	8.220	8.680	8.200	-0.390	-4.530%	6.11万	0.00亿	0.000%
2026-07-10	8.340	8.610	8.810	8.290	0.190	2.257%	6.46万	0.00亿	0.000%
2026-07-09	8.420	8.420	8.520	8.150	-0.020	-0.237%	4.42万	0.00亿	0.000%
2026-07-08	8.570	8.440	8.590	8.350	-0.090	-1.055%	4.36万	0.00亿	0.000%
2026-07-07	8.870	8.530	8.900	8.500	-0.320	-3.616%	4.28万	0.00亿	0.000%
2026-07-06	9.120	8.850	9.250	8.820	-0.280	-3.067%	6.45万	0.00亿	0.000%
2026-07-03	8.920	9.130	9.200	8.840	0.270	3.047%	7.24万	0.00亿	0.000%
2026-07-02	9.100	8.860	9.170	8.830	-0.210	-2.315%	7.64万	0.00亿	0.000%
2026-07-01	8.980	9.070	9.200	8.870	0.110	1.228%	7.81万	0.00亿	0.000%
2026-06-30	8.980	8.960	9.030	8.620	0.120	1.357%	7.50万	0.00亿	0.000%
2026-06-29	8.830	8.840	9.200	8.580	0.020	0.227%	7.50万	0.00亿	0.000%
2026-06-26	9.170	8.820	9.170	8.800	-0.370	-4.026%	5.31万	0.00亿	0.000%
2026-06-25	9.400	9.190	9.420	9.060	-0.200	-2.130%	4.63万	0.00亿	0.000%
2026-06-24	9.730	9.390	9.740	9.260	-0.340	-3.494%	5.17万	0.00亿	0.000%
2026-06-23	9.650	9.730	10.000	9.620	-0.050	-0.511%	4.81万	0.00亿	0.000%
2026-06-22	9.710	9.780	9.780	9.360	0.000	0.000%	6.06万	0.00亿	0.000%
2026-06-18	9.830	9.780	9.960	9.700	-0.040	-0.407%	5.22万	0.00亿	0.000%
2026-06-17	10.080	9.820	10.140	9.700	-0.330	-3.251%	5.44万	0.00亿	0.000%
2026-06-16	10.010	10.150	10.280	9.950	0.150	1.500%	5.53万	0.00亿	0.000%
2026-06-15	9.900	10.000	10.220	9.900	0.190	1.937%	4.65万	0.00亿	0.000%
2026-06-12	9.830	9.810	9.940	9.560	0.210	2.188%	4.66万	0.00亿	0.000%
2026-06-11	9.660	9.600	9.760	9.470	-0.120	-1.235%	4.29万	0.00亿	0.000%
2026-06-10	9.860	9.720	9.960	9.610	-0.290	-2.897%	4.72万	0.00亿	0.000%
2026-06-09	9.890	10.010	10.050	9.760	0.180	1.831%	4.69万	0.00亿	0.000%
2026-06-08	10.050	9.830	10.310	9.700	-0.460	-4.470%	6.18万	0.00亿	0.000%
2026-06-05	10.140	10.290	10.480	10.020	0.150	1.479%	6.09万	0.00亿	0.000%
2026-06-04	10.260	10.140	10.400	10.040	-0.220	-2.124%	4.24万	0.00亿	0.000%
2026-06-03	10.420	10.360	10.490	10.260	0.000	0.000%	4.79万	0.00亿	0.000%
2026-06-02	10.680	10.360	10.740	10.270	-0.310	-2.905%	5.07万	0.00亿	0.000%
2026-06-01	10.480	10.670	10.800	10.400	0.230	2.203%	6.13万	0.00亿	0.000%
2026-05-29	10.920	10.440	10.990	10.420	-0.500	-4.570%	6.18万	0.00亿	0.000%
2026-05-28	10.800	10.940	11.050	10.680	0.150	1.390%	6.20万	0.00亿	0.000%
2026-05-27	10.960	10.790	11.150	10.660	-0.140	-1.281%	6.98万	0.00亿	0.000%
2026-05-26	11.260	10.930	11.270	10.810	-0.350	-3.103%	5.54万	0.00亿	0.000%
2026-05-25	11.580	11.280	11.660	11.140	-0.220	-1.913%	5.85万	0.00亿	0.000%
2026-05-22	11.290	11.500	11.540	11.150	0.270	2.404%	4.48万	0.00亿	0.000%
2026-05-21	11.780	11.230	11.780	11.180	-0.440	-3.770%	6.65万	0.00亿	0.000%
2026-05-20	11.950	11.670	12.020	11.580	-0.410	-3.394%	6.43万	0.00亿	0.000%
2026-05-19	11.960	12.080	12.150	11.770	0.090	0.751%	5.94万	0.00亿	0.000%
2026-05-18	11.700	11.990	12.080	11.630	0.060	0.503%	5.17万	0.00亿	0.000%
2026-05-15	12.200	11.930	12.350	11.830	-0.340	-2.771%	8.32万	0.00亿	0.000%
2026-05-14	12.800	12.270	12.890	12.270	-0.490	-3.840%	7.46万	0.00亿	0.000%
2026-05-13	12.560	12.760	12.860	12.490	0.200	1.592%	7.48万	0.00亿	0.000%
2026-05-12	12.640	12.560	12.790	12.520	-0.090	-0.711%	6.35万	0.00亿	0.000%
2026-05-11	12.810	12.650	12.860	12.540	-0.010	-0.079%	6.33万	0.00亿	0.000%
2026-05-08	12.630	12.660	12.720	12.500	0.030	0.238%	5.20万	0.00亿	0.000%
2026-05-07	12.670	12.630	12.770	12.570	0.040	0.318%	4.07万	0.00亿	0.000%
2026-05-06	12.440	12.590	12.740	12.440	0.240	1.943%	4.80万	0.00亿	0.000%
2026-04-30	12.540	12.350	12.620	12.310	-0.190	-1.515%	4.01万	0.00亿	0.000%
2026-04-29	12.420	12.540	12.650	12.300	0.090	0.723%	4.07万	0.00亿	0.000%
2026-04-28	12.960	12.450	12.960	12.280	-0.460	-3.563%	7.60万	0.00亿	0.000%
2026-04-27	12.850	12.910	12.990	12.670	0.060	0.467%	5.21万	0.00亿	0.000%
2026-04-24	12.840	12.850	12.940	12.630	-0.050	-0.388%	5.52万	0.00亿	0.000%
2026-04-23	13.270	12.900	13.440	12.800	-0.369	-2.781%	7.08万	0.00亿	0.000%
2026-04-22	13.092	13.269	13.285	12.900	0.130	0.989%	6.23万	0.00亿	0.000%
2026-04-21	13.785	13.139	13.785	13.000	-0.969	-6.868%	12.89万	0.00亿	0.000%
2026-04-20	13.985	14.108	14.154	13.892	0.146	1.046%	4.76万	0.00亿	0.000%
2026-04-17	13.754	13.962	14.031	13.692	0.170	1.233%	5.43万	0.00亿	0.000%
2026-04-16	13.677	13.792	13.815	13.431	0.223	1.643%	5.91万	0.00亿	0.000%
2026-04-15	13.631	13.569	13.785	13.523	-0.008	-0.059%	5.77万	0.00亿	0.000%
2026-04-14	13.554	13.577	13.608	13.362	0.015	0.111%	4.63万	0.00亿	0.000%
2026-04-13	13.608	13.562	13.623	13.346	0.054	0.400%	4.58万	0.00亿	0.000%
2026-04-10	13.454	13.508	13.692	13.454	0.131	0.979%	3.95万	0.00亿	0.000%
2026-04-09	13.408	13.377	13.508	13.308	-0.208	-1.531%	3.54万	0.00亿	0.000%
2026-04-08	13.423	13.585	13.585	13.331	0.431	3.277%	4.51万	0.00亿	0.000%
2026-04-07	12.954	13.154	13.215	12.869	0.000	0.000%	3.09万	0.00亿	0.000%
2026-04-03	13.208	12.862	13.308	12.831	0.000	0.000%	3.50万	0.00亿	0.000%
2026-04-02	13.400	13.185	13.577	13.062	0.000	0.000%	4.00万	0.00亿	0.000%
2026-04-01	13.469	13.462	13.500	13.300	0.000	0.000%	3.91万	0.00亿	0.000%