久其软件(002279)股票信息

股票代码 002279
股票名称 久其软件
最新价/元 7.21
涨跌额/元 0.24
涨跌幅/% 3.44
买入/元 7.20
卖出/元 7.21
昨收/元 6.97
今开/元 7.06
最高/元 7.30
最低/元 6.99
成交量/手 986196.14
成交额/万 70644.86
股净值/元 -40.10
市净率 4.79
总市值/万 621651.15
流通值/万 569393.42
换手率/% 12.49
入市日期 2009-08-11
是否创业
是否退市
更新时间 2025-07-25 16:16:07

久其软件(002279)最近100天股价信息

日期 开盘/元 收盘/元 涨跌额/元 涨跌幅/% 成交量/手 成交额/万 换手率/%
2025-07-25 7.06 7.21 0.24 3.44 986196.14 70644.86 12.49
2025-07-24 6.86 6.97 0.10 1.46 253378.80 17525.93 3.21
2025-07-23 6.91 6.87 -0.04 -0.58 259106.90 17880.54 3.28
2025-07-22 7.04 6.91 -0.14 -1.99 461401.60 31953.40 5.84
2025-07-21 7.02 7.05 0.03 0.43 323696.05 22761.33 4.10
2025-07-18 7.08 7.02 -0.05 -0.71 410047.95 28907.27 5.19
2025-07-17 7.02 7.07 0.01 0.14 433716.99 30586.60 5.49
2025-07-16 7.13 7.06 -0.07 -0.98 621011.54 43905.30 7.86
2025-07-15 7.04 7.13 -0.03 -0.42 1002955.29 70808.63 12.70
2025-07-14 7.30 7.16 -0.14 -1.92 1690193.27 122209.28 21.40
2025-07-11 6.66 7.30 0.66 9.94 1205057.56 85934.23 15.26
2025-07-10 6.62 6.64 -0.02 -0.30 273349.95 18184.75 3.46
2025-07-09 6.58 6.66 0.07 1.06 462123.83 30826.17 5.85
2025-07-08 6.45 6.59 0.15 2.33 357696.75 23581.90 4.53
2025-07-07 6.41 6.44 0.01 0.16 158795.18 10227.94 2.01
2025-07-04 6.54 6.43 -0.10 -1.53 254658.00 16472.73 3.22
2025-07-03 6.52 6.53 0.00 0.00 224904.00 14694.25 2.85
2025-07-02 6.64 6.53 -0.17 -2.54 396677.88 26000.46 5.02
2025-07-01 6.63 6.70 0.15 2.29 783990.51 52469.66 9.93
2025-06-30 6.50 6.55 0.04 0.61 173654.45 11358.65 2.20
2025-06-27 6.59 6.51 -0.02 -0.31 211712.42 13842.15 2.68
2025-06-26 6.51 6.53 0.02 0.31 273032.99 17846.41 3.46
2025-06-25 6.43 6.51 0.07 1.09 263155.60 16993.19 3.33
2025-06-24 6.32 6.44 0.12 1.90 216801.67 13879.59 2.75
2025-06-23 6.08 6.32 0.23 3.78 243753.05 15197.55 3.09
2025-06-20 6.22 6.09 -0.12 -1.93 173164.45 10614.73 2.19
2025-06-19 6.35 6.21 -0.13 -2.05 214094.00 13426.09 2.71
2025-06-18 6.36 6.34 -0.05 -0.78 129960.00 8242.54 1.65
2025-06-17 6.42 6.39 -0.05 -0.78 161588.80 10299.87 2.05
2025-06-16 6.27 6.44 0.14 2.22 245756.08 15723.22 3.11
2025-06-13 6.47 6.30 -0.21 -3.23 315279.30 20036.48 3.99
2025-06-12 6.47 6.51 0.01 0.15 217751.06 14188.98 2.76
2025-06-11 6.50 6.50 0.00 0.00 173101.97 11290.60 2.19
2025-06-10 6.58 6.50 -0.11 -1.66 303252.67 19658.69 3.84
2025-06-09 6.64 6.61 0.03 0.46 279053.64 18444.44 3.53
2025-06-06 6.53 6.58 0.02 0.31 327341.00 21481.39 4.14
2025-06-05 6.45 6.56 0.13 2.02 407870.35 26604.74 5.16
2025-06-04 6.47 6.43 0.02 0.31 217665.65 13978.92 2.76
2025-06-03 6.35 6.41 0.01 0.16 182011.65 11723.50 2.30
2025-05-30 6.53 6.40 -0.15 -2.29 198761.90 12807.69 2.52
2025-05-29 6.30 6.55 0.24 3.80 369972.91 24010.93 4.68
2025-05-28 6.43 6.31 -0.12 -1.87 192034.80 12179.55 2.43
2025-05-27 6.47 6.43 -0.04 -0.62 177953.00 11410.83 2.25
2025-05-26 6.26 6.47 0.21 3.36 313247.10 20133.29 3.97
2025-05-23 6.47 6.26 -0.20 -3.10 272588.70 17377.15 3.45
2025-05-22 6.54 6.46 -0.11 -1.67 212675.86 13842.26 2.69
2025-05-21 6.68 6.57 -0.13 -1.94 248868.75 16397.55 3.15
2025-05-20 6.53 6.70 0.14 2.13 386586.80 25632.63 4.90
2025-05-19 6.44 6.56 0.11 1.71 280327.62 18181.98 3.55
2025-05-16 6.42 6.45 -0.02 -0.31 201070.00 13010.70 2.55
2025-05-15 6.69 6.47 -0.26 -3.86 359934.15 23506.57 4.56
2025-05-14 6.65 6.73 0.02 0.30 305401.25 20492.34 3.87
2025-05-13 6.84 6.71 -0.06 -0.89 318973.80 21499.00 4.04
2025-05-12 6.70 6.77 0.16 2.42 418099.51 28033.83 5.29
2025-05-09 6.77 6.61 -0.22 -3.22 416305.65 27694.84 5.27
2025-05-08 6.63 6.83 0.16 2.40 615736.71 41795.58 7.80
2025-05-07 6.79 6.67 -0.07 -1.04 521516.65 34930.33 6.60
2025-05-06 6.47 6.74 0.29 4.50 650470.83 43317.57 8.24
2025-04-30 6.41 6.45 -0.01 -0.16 502244.50 32523.44 6.36
2025-04-29 6.43 6.46 0.07 1.10 360447.00 23274.10 4.56
2025-04-28 6.61 6.39 -0.22 -3.33 448078.00 28936.09 5.67
2025-04-25 6.64 6.61 0.11 1.69 709303.50 47415.32 8.98
2025-04-24 6.61 6.50 -0.12 -1.81 503627.16 32986.29 6.38
2025-04-23 6.72 6.62 -0.17 -2.50 792076.93 52915.40 10.03
2025-04-22 6.96 6.79 -0.02 -0.29 1388998.28 95998.63 17.59
2025-04-21 6.21 6.81 0.62 10.02 525640.36 35405.76 6.66
2025-04-18 6.45 6.19 -0.44 -6.64 863464.77 54555.17 10.93
2025-04-17 6.67 6.63 -0.46 -6.49 1507171.65 99759.52 19.08
2025-04-16 7.35 7.09 0.41 6.14 1994644.95 144579.42 25.26
2025-04-15 6.07 6.68 0.61 10.05 581178.55 37337.70 7.36
2025-04-14 6.02 6.07 0.12 2.02 180631.92 10959.29 2.29
2025-04-11 5.84 5.95 0.05 0.85 244359.50 14554.10 3.09
2025-04-10 5.90 5.90 0.11 1.90 308873.78 18397.78 3.91
2025-04-09 5.45 5.79 0.16 2.84 374516.99 20785.52 4.74
2025-04-08 5.50 5.63 -0.17 -2.93 378671.46 21074.93 4.79
2025-04-07 5.89 5.80 -0.64 -9.94 207120.30 12124.99 2.62
2025-04-03 6.45 6.44 -0.07 -1.08 144344.61 9353.61 1.83
2025-04-02 6.47 6.51 0.04 0.62 146848.21 9553.95 1.86
2025-04-01 6.58 6.47 -0.08 -1.22 215617.03 14068.08 2.73
2025-03-31 6.41 6.55 0.07 1.08 279192.90 17843.37 3.54
2025-03-28 6.54 6.48 -0.07 -1.07 173382.00 11321.57 2.20
2025-03-27 6.52 6.55 0.00 0.00 212707.29 13909.10 2.69
2025-03-26 6.50 6.55 0.07 1.08 226042.41 14846.42 2.86
2025-03-25 6.57 6.48 -0.14 -2.12 255830.02 16634.00 3.24
2025-03-24 6.92 6.62 -0.31 -4.47 455861.89 30330.46 5.77
2025-03-21 7.19 6.93 -0.27 -3.75 383041.02 26944.57 4.85
2025-03-20 7.23 7.20 -0.02 -0.28 281796.80 20459.61 3.57
2025-03-19 7.37 7.22 -0.14 -1.90 302076.89 21900.25 3.83
2025-03-18 7.35 7.36 0.01 0.14 343074.05 25231.61 4.34
2025-03-17 7.40 7.35 -0.07 -0.94 343866.30 25353.15 4.35
2025-03-14 7.31 7.42 0.10 1.37 402502.80 29518.34 5.10
2025-03-13 7.51 7.32 -0.26 -3.43 589010.50 43070.71 7.46
2025-03-12 7.60 7.58 0.06 0.80 579454.91 44143.40 7.34
2025-03-11 7.60 7.52 -0.27 -3.47 857028.21 64422.64 10.85
2025-03-10 7.87 7.79 -0.02 -0.26 915747.44 71485.73 11.60
2025-03-07 8.16 7.81 -0.19 -2.38 1935071.33 159884.32 24.50
2025-03-06 7.75 8.00 0.35 4.58 1554628.08 122855.97 19.69
2025-03-05 7.80 7.65 -0.29 -3.65 1148773.43 87672.85 14.55
2025-03-04 7.04 7.94 0.72 9.97 571093.26 44588.91 7.23
2025-03-03 7.10 7.22 0.22 3.14 582104.90 42245.03 7.37

日K线

周K线

月K线