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 | 否 |
是否退市 | 否 |
更新时间 | 2025-07-25 16:16:07 |
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 |