日久光电
SZ003015 Forward-adjusted MAIN
12.06
-0.22
(-1.79%)
Open
12.45
High
12.45
Low
12.02
Prev close
12.28
Amplitude
3.50%
Volume
279.7万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
12.29
MA10
12.38
MA20
12.23
MA60
11.67
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.45 | 12.45 | 12.02 | 12.06 | 280万 |
| 2 | 2026-09-29 | 12.04 | 12.37 | 11.97 | 12.28 | 455万 |
| 3 | 2026-09-28 | 12.49 | 12.49 | 12.00 | 12.13 | 460万 |
| 4 | 2026-09-24 | 12.57 | 12.59 | 12.36 | 12.39 | 300万 |
| 5 | 2026-09-23 | 12.57 | 12.65 | 12.43 | 12.58 | 273万 |
| 6 | 2026-09-22 | 12.69 | 12.72 | 12.52 | 12.57 | 384万 |
| 7 | 2026-09-21 | 12.51 | 12.83 | 12.45 | 12.63 | 523万 |
| 8 | 2026-09-18 | 12.41 | 12.52 | 12.28 | 12.48 | 511万 |
| 9 | 2026-09-17 | 12.15 | 12.42 | 12.10 | 12.39 | 464万 |
| 10 | 2026-09-16 | 11.94 | 12.28 | 11.86 | 12.26 | 424万 |
| 11 | 2026-09-15 | 12.09 | 12.28 | 11.92 | 11.93 | 294万 |
| 12 | 2026-09-14 | 11.86 | 12.17 | 11.67 | 12.07 | 523万 |
52W
Data range
9.61
27.1%
18.65
High/low over the last 250 trading days, and where the price sits.
← Stocks