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 | 6.11 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 9.89 |
| 买入/元 | 6.10 |
| 卖出/元 | 6.11 |
| 昨收/元 | 5.56 |
| 今开/元 | 5.82 |
| 最高/元 | 6.11 |
| 最低/元 | 5.70 |
| 成交量/手 | 1037844.44 |
| 成交额/万 | 61532.95 |
| 股净值/元 | -37.21 |
| 市净率 | 3.74 |
| 总市值/万 | 528542.97 |
| 流通值/万 | 487376.74 |
| 换手率/% | 13.01 |
| 入市日期 | 2009-08-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.82 | 6.11 | 0.55 | 9.89 | 1037844.44 | 61532.95 | 13.01 |
| 2024-09-27 | 5.40 | 5.56 | 0.26 | 4.91 | 838117.06 | 46150.81 | 10.51 |
| 2024-09-26 | 5.15 | 5.30 | 0.05 | 0.95 | 592909.97 | 31022.74 | 7.43 |
| 2024-09-25 | 5.15 | 5.25 | 0.10 | 1.94 | 857473.26 | 45341.29 | 10.75 |
| 2024-09-24 | 5.13 | 5.15 | -0.11 | -2.09 | 805861.10 | 40882.10 | 10.10 |
| 2024-09-23 | 5.04 | 5.26 | 0.15 | 2.94 | 938644.57 | 49624.19 | 11.77 |
| 2024-09-20 | 5.13 | 5.11 | 0.01 | 0.20 | 762664.59 | 39368.61 | 9.56 |
| 2024-09-19 | 4.96 | 5.10 | 0.16 | 3.24 | 761938.48 | 38365.84 | 9.55 |
| 2024-09-18 | 4.89 | 4.94 | -0.07 | -1.40 | 549592.27 | 26799.57 | 6.89 |
| 2024-09-13 | 4.90 | 5.01 | 0.00 | 0.00 | 1106702.35 | 55808.11 | 13.87 |
| 2024-09-12 | 4.55 | 5.01 | 0.46 | 10.11 | 599463.15 | 28914.51 | 7.52 |
| 2024-09-11 | 4.51 | 4.55 | 0.01 | 0.22 | 277256.12 | 12699.07 | 3.48 |
| 2024-09-10 | 4.45 | 4.54 | 0.10 | 2.25 | 137720.38 | 6142.05 | 1.73 |
| 2024-09-09 | 4.43 | 4.44 | -0.02 | -0.45 | 109322.51 | 4836.13 | 1.37 |
| 2024-09-06 | 4.54 | 4.46 | -0.07 | -1.55 | 107532.74 | 4835.16 | 1.35 |
| 2024-09-05 | 4.45 | 4.53 | 0.11 | 2.49 | 133708.00 | 6028.69 | 1.68 |
| 2024-09-04 | 4.49 | 4.42 | -0.12 | -2.64 | 108783.25 | 4861.17 | 1.36 |
| 2024-09-03 | 4.44 | 4.54 | 0.10 | 2.25 | 115659.11 | 5194.85 | 1.45 |
| 2024-09-02 | 4.54 | 4.44 | -0.08 | -1.77 | 135522.00 | 6100.31 | 1.70 |
| 2024-08-30 | 4.44 | 4.52 | 0.09 | 2.03 | 167241.87 | 7593.65 | 2.10 |
| 2024-08-29 | 4.36 | 4.43 | 0.05 | 1.14 | 103516.00 | 4566.67 | 1.30 |
| 2024-08-28 | 4.35 | 4.38 | 0.03 | 0.69 | 107380.87 | 4687.21 | 1.35 |
| 2024-08-27 | 4.43 | 4.35 | -0.11 | -2.47 | 115318.00 | 5068.50 | 1.45 |
| 2024-08-26 | 4.44 | 4.46 | 0.01 | 0.23 | 122582.50 | 5453.73 | 1.54 |
| 2024-08-23 | 4.35 | 4.45 | 0.09 | 2.06 | 141517.37 | 6264.48 | 1.77 |
| 2024-08-22 | 4.51 | 4.36 | -0.15 | -3.33 | 139649.95 | 6202.24 | 1.75 |
| 2024-08-21 | 4.48 | 4.51 | 0.00 | 0.00 | 98434.30 | 4469.36 | 1.23 |
| 2024-08-20 | 4.60 | 4.51 | -0.13 | -2.80 | 128957.18 | 5851.83 | 1.62 |
| 2024-08-19 | 4.60 | 4.64 | 0.04 | 0.87 | 140084.95 | 6519.10 | 1.76 |
| 2024-08-16 | 4.63 | 4.60 | -0.03 | -0.65 | 107953.00 | 4990.26 | 1.35 |
| 2024-08-15 | 4.50 | 4.63 | 0.10 | 2.21 | 163877.30 | 7512.46 | 2.05 |
| 2024-08-14 | 4.54 | 4.53 | 0.00 | 0.00 | 89713.45 | 4070.17 | 1.12 |
| 2024-08-13 | 4.50 | 4.53 | 0.04 | 0.89 | 95782.45 | 4314.46 | 1.20 |
| 2024-08-12 | 4.59 | 4.49 | -0.10 | -2.18 | 126064.45 | 5681.33 | 1.58 |
| 2024-08-09 | 4.67 | 4.59 | -0.07 | -1.50 | 136867.00 | 6340.82 | 1.72 |
| 2024-08-08 | 4.71 | 4.66 | -0.09 | -1.90 | 211033.87 | 9790.89 | 2.65 |
| 2024-08-07 | 4.72 | 4.75 | 0.00 | 0.00 | 160191.20 | 7627.09 | 2.01 |
| 2024-08-06 | 4.74 | 4.75 | 0.08 | 1.71 | 196859.87 | 9277.71 | 2.47 |
| 2024-08-05 | 4.76 | 4.67 | -0.15 | -3.11 | 266620.00 | 12727.63 | 3.34 |
| 2024-08-02 | 4.92 | 4.82 | -0.15 | -3.02 | 278285.25 | 13633.53 | 3.49 |
| 2024-08-01 | 4.92 | 4.97 | -0.01 | -0.20 | 414029.12 | 20619.63 | 5.19 |
| 2024-07-31 | 4.77 | 4.98 | 0.18 | 3.75 | 409120.75 | 20116.84 | 5.13 |
| 2024-07-30 | 4.79 | 4.80 | -0.01 | -0.21 | 227140.60 | 10893.22 | 2.85 |
| 2024-07-29 | 4.81 | 4.81 | -0.02 | -0.41 | 297841.62 | 14222.02 | 3.73 |
| 2024-07-26 | 4.77 | 4.83 | 0.09 | 1.90 | 359084.69 | 17134.12 | 4.50 |
| 2024-07-25 | 4.72 | 4.74 | -0.03 | -0.63 | 280114.90 | 13220.55 | 3.51 |
| 2024-07-24 | 4.84 | 4.77 | -0.16 | -3.25 | 363967.22 | 17570.52 | 4.56 |
| 2024-07-23 | 4.96 | 4.93 | -0.22 | -4.27 | 587062.02 | 29320.91 | 7.36 |
| 2024-07-22 | 4.98 | 5.15 | 0.21 | 4.25 | 902939.82 | 46680.99 | 11.32 |
| 2024-07-19 | 4.99 | 4.94 | 0.09 | 1.86 | 920936.69 | 46225.37 | 11.55 |
| 2024-07-18 | 4.43 | 4.85 | 0.44 | 9.98 | 556407.69 | 26121.18 | 6.98 |
| 2024-07-17 | 4.42 | 4.41 | -0.03 | -0.68 | 271887.58 | 11994.59 | 3.41 |
| 2024-07-16 | 4.44 | 4.44 | -0.05 | -1.11 | 251517.57 | 11138.30 | 3.15 |
| 2024-07-15 | 4.68 | 4.49 | -0.29 | -6.07 | 451341.82 | 20534.33 | 5.66 |
| 2024-07-12 | 4.84 | 4.78 | -0.09 | -1.85 | 530456.62 | 26022.44 | 6.65 |
| 2024-07-11 | 4.82 | 4.87 | 0.11 | 2.31 | 552193.41 | 26714.10 | 6.92 |
| 2024-07-10 | 4.70 | 4.76 | 0.01 | 0.21 | 546619.46 | 26264.24 | 6.85 |
| 2024-07-09 | 4.69 | 4.75 | -0.23 | -4.62 | 804771.71 | 37504.67 | 10.09 |
| 2024-07-08 | 5.00 | 4.98 | -0.22 | -4.23 | 690434.44 | 34457.14 | 8.66 |
| 2024-07-05 | 4.93 | 5.20 | 0.22 | 4.42 | 1059581.37 | 54256.47 | 13.28 |
| 2024-07-04 | 4.88 | 4.98 | -0.27 | -5.14 | 1024928.96 | 51777.54 | 12.85 |
| 2024-07-03 | 5.25 | 5.25 | 0.48 | 10.06 | 465001.97 | 24342.14 | 5.83 |
| 2024-07-02 | 4.77 | 4.77 | 0.43 | 9.91 | 109439.12 | 5220.25 | 1.37 |
| 2024-07-01 | 4.29 | 4.34 | 0.03 | 0.70 | 106792.18 | 4571.09 | 1.34 |
| 2024-06-28 | 4.43 | 4.31 | -0.13 | -2.93 | 195204.83 | 8543.37 | 2.45 |
| 2024-06-27 | 4.39 | 4.44 | 0.05 | 1.14 | 259126.79 | 11532.41 | 3.25 |
| 2024-06-26 | 4.15 | 4.39 | 0.17 | 4.03 | 197234.40 | 8409.60 | 2.47 |
| 2024-06-25 | 4.17 | 4.22 | 0.04 | 0.96 | 172793.00 | 7267.85 | 2.17 |
| 2024-06-24 | 4.34 | 4.18 | -0.19 | -4.35 | 128389.30 | 5418.74 | 1.61 |
| 2024-06-21 | 4.41 | 4.37 | -0.04 | -0.91 | 86597.00 | 3793.51 | 1.09 |
| 2024-06-20 | 4.58 | 4.41 | -0.18 | -3.92 | 109215.90 | 4897.47 | 1.37 |
| 2024-06-19 | 4.59 | 4.59 | 0.02 | 0.44 | 99043.31 | 4573.48 | 1.24 |
| 2024-06-18 | 4.45 | 4.57 | 0.12 | 2.70 | 114010.00 | 5171.20 | 1.43 |
| 2024-06-17 | 4.46 | 4.45 | -0.04 | -0.89 | 80905.46 | 3618.77 | 1.01 |
| 2024-06-14 | 4.41 | 4.49 | 0.04 | 0.90 | 80374.90 | 3580.17 | 1.01 |
| 2024-06-13 | 4.48 | 4.45 | -0.02 | -0.45 | 92449.54 | 4145.39 | 1.16 |
| 2024-06-12 | 4.40 | 4.47 | 0.07 | 1.59 | 94395.80 | 4212.32 | 1.18 |
| 2024-06-11 | 4.34 | 4.40 | 0.04 | 0.92 | 92614.28 | 4046.32 | 1.16 |
| 2024-06-07 | 4.30 | 4.36 | 0.10 | 2.35 | 111743.23 | 4857.62 | 1.40 |
| 2024-06-06 | 4.55 | 4.26 | -0.29 | -6.37 | 259709.49 | 11234.90 | 3.26 |
| 2024-06-05 | 4.54 | 4.55 | -0.02 | -0.44 | 96056.10 | 4394.15 | 1.20 |
| 2024-06-04 | 4.64 | 4.57 | -0.08 | -1.72 | 130335.05 | 5928.29 | 1.63 |
| 2024-06-03 | 4.83 | 4.65 | -0.17 | -3.53 | 150574.79 | 7073.67 | 1.89 |
| 2024-05-31 | 4.71 | 4.82 | 0.14 | 2.99 | 149703.20 | 7167.11 | 1.88 |
| 2024-05-30 | 4.71 | 4.68 | -0.02 | -0.43 | 88012.00 | 4121.69 | 1.10 |
| 2024-05-29 | 4.70 | 4.70 | -0.01 | -0.21 | 90565.81 | 4276.80 | 1.14 |
| 2024-05-28 | 4.80 | 4.71 | -0.09 | -1.88 | 87460.60 | 4143.12 | 1.10 |
| 2024-05-27 | 4.84 | 4.80 | -0.04 | -0.83 | 116887.30 | 5568.06 | 1.47 |
| 2024-05-24 | 4.93 | 4.84 | -0.09 | -1.83 | 98883.30 | 4829.53 | 1.24 |
| 2024-05-23 | 5.05 | 4.93 | -0.12 | -2.38 | 122516.25 | 6091.45 | 1.54 |
| 2024-05-22 | 5.00 | 5.05 | 0.05 | 1.00 | 94129.10 | 4732.66 | 1.18 |
| 2024-05-21 | 5.05 | 5.00 | -0.08 | -1.58 | 120611.50 | 6056.46 | 1.51 |
| 2024-05-20 | 5.05 | 5.08 | -0.03 | -0.59 | 158131.25 | 8051.51 | 1.98 |
| 2024-05-17 | 5.02 | 5.11 | 0.14 | 2.82 | 277764.61 | 14177.55 | 3.48 |
| 2024-05-16 | 4.91 | 4.97 | 0.08 | 1.64 | 141378.75 | 7035.36 | 1.77 |
| 2024-05-15 | 4.96 | 4.89 | -0.05 | -1.01 | 97886.72 | 4818.29 | 1.23 |
| 2024-05-14 | 4.85 | 4.94 | 0.12 | 2.49 | 129199.86 | 6345.28 | 1.62 |
| 2024-05-13 | 4.95 | 4.82 | -0.17 | -3.41 | 160875.90 | 7809.91 | 2.02 |
| 2024-05-10 | 5.12 | 4.99 | -0.12 | -2.35 | 144362.85 | 7258.93 | 1.81 |
| 2024-05-09 | 5.08 | 5.11 | 0.03 | 0.59 | 91183.00 | 4671.51 | 1.14 |
日K线
周K线
月K线
