| 股票名称 | 代码 002279 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | 久其软件 | 2025-11-17 一 | 7.31 | 7.31 | 7.73 | 7.88 | 7.30 | 5.75% | 11.15% | 880832 | 67549万 | 61.05 | 66.65 | 153.05 | | 2 | 久其软件 | 2025-11-18 二 | 7.69 | 7.73 | 8.12 | 8.40 | 7.69 | 5.05% | 20.06% | 1584063 | 128180万 | 64.13 | 70.01 | 160.77 | | 3 | 久其软件 | 2025-11-19 三 | 8.16 | 8.12 | 8.17 | 8.35 | 8.05 | 0.62% | 17.33% | 1368984 | 112388万 | 64.52 | 70.44 | 161.76 | | 4 | 久其软件 | 2025-11-20 四 | 8.19 | 8.17 | 8.13 | 8.42 | 8.08 | -0.49% | 12.22% | 965100 | 78964万 | 64.2 | 70.1 | 160.97 | | 5 | 久其软件 | 2025-11-21 五 | 7.96 | 8.13 | 8.94 | 8.94 | 7.89 | 9.96% | 17.55% | 1385746 | 116171万 | 70.6 | 77.08 | 177.01 | | 6 | 久其软件 | 2025-11-24 一 | 9.56 | 8.94 | 9.83 | 9.83 | 9.00 | 9.96% | 38.02% | 3002238 | 283755万 | 77.63 | 84.75 | 194.63 | | 7 | 久其软件 | 2025-11-25 二 | 9.40 | 9.83 | 10.14 | 10.80 | 9.39 | 3.15% | 41.73% | 3295436 | 334916万 | 80.08 | 87.43 | 200.77 | | 8 | 久其软件 | 2025-11-26 三 | 9.84 | 10.14 | 9.50 | 10.47 | 9.44 | -6.31% | 34.24% | 2704288 | 269120万 | 75.02 | 81.91 | 188.1 | | 9 | 久其软件 | 2025-11-27 四 | 9.20 | 9.50 | 8.98 | 9.38 | 8.98 | -5.47% | 22.36% | 1766056 | 161447万 | 70.92 | 77.43 | 177.8 | | 10 | 久其软件 | 2025-11-28 五 | 9.29 | 8.98 | 9.47 | 9.88 | 9.20 | 5.46% | 26.31% | 2078086 | 199944万 | 74.79 | 81.65 | 187.5 | | 11 | 久其软件 | 2025-12-01 一 | 9.53 | 9.47 | 9.15 | 9.60 | 9.11 | -3.38% | 20.09% | 1586272 | 146836万 | 72.26 | 78.89 | 181.17 | | 12 | 久其软件 | 2025-12-02 二 | 9.10 | 9.15 | 9.42 | 9.72 | 8.95 | 2.95% | 21.33% | 1684301 | 157173万 | 74.39 | 81.22 | 186.51 | | 13 | 久其软件 | 2025-12-03 三 | 9.50 | 9.42 | 9.13 | 9.86 | 8.99 | -3.08% | 19.28% | 1522364 | 142426万 | 72.1 | 78.72 | 180.77 | | 14 | 久其软件 | 2025-12-04 四 | 8.93 | 9.13 | 8.48 | 8.99 | 8.46 | -7.12% | 17.28% | 1364401 | 117290万 | 66.97 | 73.12 | 167.9 | | 15 | 久其软件 | 2025-12-05 五 | 8.38 | 8.48 | 8.51 | 8.56 | 8.26 | 0.35% | 11.31% | 893064 | 75298万 | 67.21 | 73.37 | 168.5 | | 16 | 久其软件 | 2025-12-08 一 | 8.43 | 8.51 | 8.71 | 8.82 | 8.40 | 2.35% | 12.08% | 953902 | 82350万 | 68.79 | 75.1 | 172.46 | | 17 | 久其软件 | 2025-12-09 二 | 8.63 | 8.71 | 8.39 | 8.70 | 8.35 | -3.67% | 8.95% | 706579 | 60010万 | 66.26 | 72.34 | 166.12 | | 18 | 久其软件 | 2025-12-10 三 | 8.33 | 8.39 | 8.30 | 8.50 | 8.20 | -1.07% | 6.68% | 527258 | 43825万 | 65.55 | 71.56 | 164.34 | | 19 | 久其软件 | 2025-12-11 四 | 8.30 | 8.30 | 8.00 | 8.35 | 7.97 | -3.61% | 7.42% | 586014 | 47361万 | 63.18 | 68.98 | 158.4 | | 20 | 久其软件 | 2025-12-12 五 | 7.99 | 8.00 | 7.92 | 8.03 | 7.90 | -1.00% | 5.33% | 421266 | 33512万 | 62.55 | 68.29 | 156.81 | | 21 | 久其软件 | 2025-12-15 一 | 7.86 | 7.92 | 7.88 | 7.96 | 7.75 | -0.51% | 4.85% | 383094 | 30170万 | 62.23 | 67.94 | 156.02 | | 22 | 久其软件 | 2025-12-16 二 | 7.81 | 7.88 | 7.57 | 7.87 | 7.55 | -3.93% | 5.69% | 449181 | 34375万 | 59.78 | 65.27 | 149.88 | | 23 | 久其软件 | 2025-12-17 三 | 7.59 | 7.57 | 7.63 | 7.68 | 7.40 | 0.79% | 5.67% | 447724 | 33775万 | 60.26 | 65.79 | 151.07 | | 24 | 久其软件 | 2025-12-18 四 | 7.54 | 7.63 | 7.58 | 7.69 | 7.52 | -0.66% | 3.89% | 307371 | 23421万 | 59.86 | 65.36 | 150.08 | | 25 | 久其软件 | 2025-12-19 五 | 7.61 | 7.58 | 7.65 | 7.70 | 7.56 | 0.92% | 4.47% | 352961 | 26970万 | 60.41 | 65.96 | 151.47 | | 26 | 久其软件 | 2025-12-22 一 | 7.65 | 7.65 | 7.69 | 7.74 | 7.64 | 0.52% | 4.67% | 368472 | 28324万 | 60.73 | 66.3 | 152.26 | | 27 | 久其软件 | 2025-12-23 二 | 7.70 | 7.69 | 7.54 | 7.71 | 7.51 | -1.95% | 4.14% | 327323 | 24788万 | 59.55 | 65.01 | 149.29 | | 28 | 久其软件 | 2025-12-24 三 | 7.51 | 7.54 | 7.67 | 7.68 | 7.50 | 1.72% | 4.31% | 340381 | 26004万 | 60.57 | 66.13 | 151.86 | | 29 | 久其软件 | 2025-12-25 四 | 7.65 | 7.67 | 7.79 | 7.81 | 7.64 | 1.56% | 4.98% | 393357 | 30536万 | 61.52 | 67.17 | 154.24 | | 30 | 久其软件 | 2025-12-26 五 | 7.79 | 7.79 | 7.78 | 7.85 | 7.69 | -0.13% | 5.09% | 401682 | 31253万 | 61.44 | 67.08 | 154.04 | | 31 | 久其软件 | 2025-12-29 一 | 7.77 | 7.78 | 7.70 | 7.78 | 7.66 | -1.03% | 4.18% | 329874 | 25432万 | 60.81 | 66.39 | 152.46 | | 32 | 久其软件 | 2025-12-30 二 | 7.69 | 7.70 | 7.63 | 7.80 | 7.62 | -0.91% | 4.86% | 384114 | 29553万 | 60.26 | 65.79 | 151.07 | | 33 | 久其软件 | 2025-12-31 三 | 7.65 | 7.63 | 7.99 | 8.08 | 7.64 | 4.72% | 13.65% | 1077799 | 85322万 | 63.1 | 68.89 | 158.2 | | 34 | 久其软件 | 2026-01-05 一 | 8.07 | 7.99 | 8.23 | 8.26 | 8.02 | 3.00% | 13.81% | 1090798 | 88774万 | 64.99 | 70.96 | 162.95 | | 35 | 久其软件 | 2026-01-06 二 | 8.22 | 8.23 | 8.29 | 8.35 | 8.12 | 0.73% | 10.46% | 826029 | 68270万 | 65.47 | 71.48 | 164.14 | | 36 | 久其软件 | 2026-01-07 三 | 8.27 | 8.29 | 8.24 | 8.35 | 8.15 | -0.60% | 8.38% | 662072 | 54486万 | 65.07 | 71.05 | 163.15 | | 37 | 久其软件 | 2026-01-08 四 | 8.24 | 8.24 | 9.06 | 9.06 | 8.19 | 9.95% | 13.92% | 1098959 | 95212万 | 71.55 | 78.12 | 179.39 | | 38 | 久其软件 | 2026-01-09 五 | 9.06 | 9.06 | 9.38 | 9.60 | 8.89 | 3.53% | 26.73% | 2110915 | 194578万 | 74.08 | 80.88 | 185.72 | | 39 | 久其软件 | 2026-01-12 一 | 9.38 | 9.38 | 9.74 | 10.08 | 9.35 | 3.84% | 23.51% | 1856507 | 179538万 | 76.92 | 83.98 | 192.85 | | 40 | 久其软件 | 2026-01-13 二 | 9.95 | 9.74 | 9.36 | 10.00 | 9.33 | -3.90% | 22.07% | 1742926 | 167735万 | 73.92 | 80.7 | 185.33 | | 41 | 久其软件 | 2026-01-14 三 | 9.34 | 9.36 | 9.81 | 10.30 | 9.30 | 4.81% | 26.03% | 2055926 | 201399万 | 77.47 | 84.58 | 194.24 | | 42 | 久其软件 | 2026-01-15 四 | 9.68 | 9.81 | 9.32 | 9.79 | 9.25 | -4.99% | 16.20% | 1279229 | 120446万 | 73.6 | 80.36 | 184.53 | | 43 | 久其软件 | 2026-01-16 五 | 9.27 | 9.32 | 8.89 | 9.30 | 8.78 | -4.61% | 13.09% | 1033663 | 92820万 | 70.21 | 76.65 | 176.02 | | 44 | 久其软件 | 2026-01-19 一 | 8.80 | 8.89 | 8.78 | 8.89 | 8.62 | -1.24% | 6.40% | 505127 | 44269万 | 69.34 | 75.7 | 173.84 | | 45 | 久其软件 | 2026-01-20 二 | 9.03 | 8.78 | 8.66 | 9.16 | 8.56 | -1.37% | 8.97% | 708722 | 61957万 | 68.39 | 74.67 | 171.47 | | 46 | 久其软件 | 2026-01-21 三 | 9.53 | 8.66 | 9.53 | 9.53 | 9.53 | 10.05% | 3.13% | 247544 | 23591万 | 75.26 | 82.17 | 188.69 | | 47 | 久其软件 | 2026-01-22 四 | 9.86 | 9.53 | 10.48 | 10.48 | 9.38 | 9.97% | 32.34% | 2554203 | 252381万 | 82.76 | 90.36 | 207.5 | | 48 | 久其软件 | 2026-01-23 五 | 10.48 | 10.48 | 10.29 | 10.96 | 10.06 | -1.81% | 32.04% | 2530468 | 263252万 | 81.26 | 88.72 | 203.74 | | 49 | 久其软件 | 2026-01-26 一 | 10.28 | 10.29 | 10.10 | 10.38 | 9.87 | -1.85% | 18.12% | 1430860 | 143765万 | 79.76 | 87.08 | 199.98 | | 50 | 久其软件 | 2026-01-27 二 | 10.22 | 10.10 | 10.82 | 11.11 | 10.22 | 7.13% | 32.78% | 2589025 | 280396万 | 85.45 | 93.29 | 214.23 | | 51 | 久其软件 | 2026-01-28 三 | 10.61 | 10.82 | 10.33 | 10.95 | 10.30 | -4.53% | 23.44% | 1851506 | 195389万 | 81.58 | 89.07 | 204.53 | | 52 | 久其软件 | 2026-01-29 四 | 10.11 | 10.33 | 10.65 | 11.31 | 9.94 | 3.10% | 24.25% | 1914790 | 205075万 | 84.11 | 91.83 | 210.87 | | 53 | 久其软件 | 2026-01-30 五 | 10.42 | 10.65 | 10.24 | 10.63 | 10.19 | -3.85% | 14.10% | 1113792 | 115061万 | 80.87 | 88.29 | 202.75 | | 54 | 久其软件 | 2026-02-02 一 | 10.14 | 10.24 | 10.06 | 10.55 | 10.05 | -1.76% | 12.46% | 983689 | 101348万 | 79.45 | 86.74 | 199.19 | | 55 | 久其软件 | 2026-02-03 二 | 10.31 | 10.06 | 10.43 | 10.54 | 10.22 | 3.68% | 11.06% | 873540 | 90712万 | 82.37 | 89.93 | 206.51 | | 56 | 久其软件 | 2026-02-04 三 | 10.21 | 10.43 | 10.05 | 10.31 | 9.80 | -3.64% | 11.95% | 943378 | 94445万 | 79.37 | 86.65 | 198.99 | | 57 | 久其软件 | 2026-02-05 四 | 9.74 | 10.05 | 9.92 | 10.19 | 9.55 | -1.29% | 10.38% | 820036 | 81066万 | 78.34 | 85.53 | 196.41 | | 58 | 久其软件 | 2026-02-06 五 | 9.97 | 9.92 | 9.73 | 10.08 | 9.68 | -1.92% | 7.56% | 597291 | 58895万 | 76.84 | 83.89 | 192.65 | | 59 | 久其软件 | 2026-02-09 一 | 9.98 | 9.73 | 9.88 | 10.15 | 9.70 | 1.54% | 8.42% | 665068 | 65475万 | 78.03 | 85.19 | 195.62 | | 60 | 久其软件 | 2026-02-10 二 | 9.90 | 9.88 | 9.67 | 9.96 | 9.51 | -2.13% | 8.45% | 667101 | 64664万 | 76.37 | 83.38 | 191.46 | | 61 | 久其软件 | 2026-02-11 三 | 9.69 | 9.67 | 9.46 | 9.80 | 9.44 | -2.17% | 6.95% | 548691 | 52358万 | 74.71 | 81.56 | 187.31 | | 62 | 久其软件 | 2026-02-12 四 | 9.52 | 9.46 | 9.44 | 9.57 | 9.32 | -0.21% | 6.14% | 484813 | 45787万 | 74.55 | 81.39 | 186.91 | | 63 | 久其软件 | 2026-02-13 五 | 9.38 | 9.44 | 9.31 | 9.62 | 9.31 | -1.38% | 6.00% | 473613 | 44729万 | 73.52 | 80.27 | 184.34 | | 64 | 久其软件 | 2026-02-24 二 | 9.45 | 9.31 | 9.27 | 9.49 | 9.16 | -0.43% | 5.34% | 421492 | 39057万 | 73.21 | 79.93 | 183.54 | | 65 | 久其软件 | 2026-02-25 三 | 9.27 | 9.27 | 9.25 | 9.38 | 9.20 | -0.22% | 5.52% | 435888 | 40496万 | 73.05 | 79.75 | 183.15 | | 66 | 久其软件 | 2026-02-26 四 | 9.30 | 9.25 | 9.17 | 9.34 | 9.15 | -0.86% | 5.35% | 422410 | 38876万 | 72.42 | 79.06 | 181.56 | | 67 | 久其软件 | 2026-02-27 五 | 9.17 | 9.17 | 9.42 | 9.46 | 9.15 | 2.73% | 11.25% | 888328 | 83251万 | 74.39 | 81.22 | 186.51 | | 68 | 久其软件 | 2026-03-02 一 | 9.18 | 9.42 | 8.90 | 9.30 | 8.88 | -5.52% | 9.20% | 726214 | 65527万 | 70.29 | 76.74 | 176.22 | | 69 | 久其软件 | 2026-03-03 二 | 8.94 | 8.90 | 8.51 | 9.00 | 8.49 | -4.38% | 6.66% | 526147 | 45857万 | 67.21 | 73.37 | 168.5 | | 70 | 久其软件 | 2026-03-04 三 | 8.40 | 8.51 | 8.54 | 8.63 | 8.36 | 0.35% | 4.32% | 341070 | 29088万 | 67.44 | 73.63 | 169.09 | | 71 | 久其软件 | 2026-03-05 四 | 8.66 | 8.54 | 8.74 | 8.77 | 8.64 | 2.34% | 4.75% | 375365 | 32702万 | 69.02 | 75.36 | 173.05 | | 72 | 久其软件 | 2026-03-06 五 | 8.66 | 8.74 | 8.82 | 8.88 | 8.64 | 0.92% | 3.27% | 258155 | 22717万 | 69.65 | 76.05 | 174.63 | | 73 | 久其软件 | 2026-03-09 一 | 8.68 | 8.82 | 8.92 | 8.94 | 8.60 | 1.13% | 4.27% | 337175 | 29591万 | 70.44 | 76.91 | 176.61 | | 74 | 久其软件 | 2026-03-10 二 | 8.96 | 8.92 | 8.96 | 9.10 | 8.84 | 0.45% | 4.70% | 370899 | 33218万 | 70.76 | 77.25 | 177.41 | | 75 | 久其软件 | 2026-03-11 三 | 9.01 | 8.96 | 8.90 | 9.05 | 8.84 | -0.67% | 3.49% | 275412 | 24505万 | 70.29 | 76.74 | 176.22 | | 76 | 久其软件 | 2026-03-12 四 | 8.85 | 8.90 | 8.77 | 8.88 | 8.73 | -1.46% | 3.62% | 285947 | 25145万 | 69.26 | 75.62 | 173.64 | | 77 | 久其软件 | 2026-03-13 五 | 8.70 | 8.77 | 8.77 | 9.06 | 8.58 | 0.00% | 6.75% | 533066 | 47010万 | 69.26 | 75.62 | 173.64 | | 78 | 久其软件 | 2026-03-16 一 | 8.65 | 8.77 | 8.71 | 8.77 | 8.59 | -0.68% | 3.74% | 295052 | 25575万 | 68.79 | 75.1 | 172.46 | | 79 | 久其软件 | 2026-03-17 二 | 8.73 | 8.71 | 8.57 | 8.78 | 8.53 | -1.61% | 3.14% | 247598 | 21472万 | 67.68 | 73.89 | 169.68 | | 80 | 久其软件 | 2026-03-18 三 | 8.57 | 8.57 | 8.82 | 8.83 | 8.53 | 2.92% | 3.74% | 294997 | 25657万 | 69.65 | 76.05 | 174.63 | | 81 | 久其软件 | 2026-03-19 四 | 8.70 | 8.82 | 8.68 | 8.77 | 8.63 | -1.59% | 2.84% | 224610 | 19525万 | 68.55 | 74.84 | 171.86 | | 82 | 久其软件 | 2026-03-20 五 | 8.68 | 8.68 | 8.28 | 8.76 | 8.28 | -4.61% | 4.64% | 366697 | 31041万 | 65.39 | 71.39 | 163.94 | | 83 | 久其软件 | 2026-03-23 一 | 8.02 | 8.28 | 7.85 | 8.20 | 7.77 | -5.19% | 4.71% | 372086 | 29814万 | 61.99 | 67.68 | 155.43 | | 84 | 久其软件 | 2026-03-24 二 | 8.01 | 7.85 | 8.14 | 8.14 | 7.85 | 3.69% | 4.01% | 316658 | 25352万 | 64.28 | 70.18 | 161.17 | | 85 | 久其软件 | 2026-03-25 三 | 8.16 | 8.14 | 8.26 | 8.31 | 8.14 | 1.47% | 3.02% | 238168 | 19653万 | 65.23 | 71.22 | 163.55 | | 86 | 久其软件 | 2026-03-26 四 | 8.25 | 8.26 | 8.05 | 8.30 | 8.00 | -2.54% | 2.68% | 211868 | 17203万 | 63.57 | 69.41 | 159.39 | | 87 | 久其软件 | 2026-03-27 五 | 7.98 | 8.05 | 8.20 | 8.21 | 7.95 | 1.86% | 2.35% | 185560 | 15112万 | 64.76 | 70.7 | 162.36 | | 88 | 久其软件 | 2026-03-30 一 | 8.10 | 8.20 | 8.26 | 8.26 | 8.05 | 0.73% | 2.34% | 184641 | 15146万 | 65.23 | 71.22 | 163.55 | | 89 | 久其软件 | 2026-03-31 二 | 8.25 | 8.26 | 8.15 | 8.36 | 8.15 | -1.33% | 1.99% | 157040 | 12949万 | 64.36 | 70.27 | 161.37 | | 90 | 久其软件 | 2026-04-01 三 | 8.30 | 8.15 | 8.27 | 8.35 | 8.19 | 1.47% | 2.00% | 157570 | 12997万 | 65.31 | 71.3 | 163.74 | | 91 | 久其软件 | 2026-04-02 四 | 8.21 | 8.27 | 7.99 | 8.23 | 7.95 | -3.39% | 2.34% | 184443 | 14869万 | 63.1 | 68.89 | 158.2 | | 92 | 久其软件 | 2026-04-03 五 | 8.08 | 7.99 | 7.75 | 8.10 | 7.74 | -3.00% | 2.09% | 165169 | 12950万 | 61.2 | 66.82 | 153.45 | | 93 | 久其软件 | 2026-04-10 五 | 8.28 | 8.21 | 8.21 | 8.36 | 8.21 | 0.00% | 2.41% | 190195 | 15755万 | 64.84 | 70.79 | 162.56 | | 94 | 久其软件 | 2026-04-13 一 | 8.15 | 8.21 | 8.20 | 8.25 | 8.13 | -0.12% | 1.51% | 118924 | 9754万 | 64.76 | 70.7 | 162.36 | | 95 | 久其软件 | 2026-04-14 二 | 8.30 | 8.20 | 8.27 | 8.37 | 8.17 | 0.85% | 2.22% | 175014 | 14446万 | 65.31 | 71.3 | 163.74 | | 96 | 久其软件 | 2026-04-15 三 | 8.32 | 8.27 | 8.08 | 8.32 | 8.06 | -2.30% | 2.45% | 193309 | 15777万 | 63.81 | 69.67 | 159.98 | | 97 | 久其软件 | 2026-04-16 四 | 8.11 | 8.08 | 8.24 | 8.26 | 8.11 | 1.98% | 2.95% | 232746 | 19098万 | 65.07 | 71.05 | 163.15 | | 98 | 久其软件 | 2026-04-17 五 | 8.25 | 8.24 | 8.18 | 8.26 | 8.13 | -0.73% | 2.14% | 168716 | 13807万 | 64.6 | 70.53 | 161.96 | | 99 | 久其软件 | 2026-04-20 一 | 8.18 | 8.18 | 8.23 | 8.28 | 8.11 | 0.61% | 2.58% | 203867 | 16738万 | 64.99 | 70.96 | 162.95 | | 100 | 久其软件 | 2026-04-21 二 | 8.20 | 8.23 | 8.11 | 8.21 | 8.04 | -1.46% | 2.82% | 222879 | 18009万 | 64.05 | 69.92 | 160.58 | | 101 | 久其软件 | 2026-04-22 三 | 8.10 | 8.11 | 8.19 | 8.21 | 8.04 | 0.99% | 2.56% | 201855 | 16430万 | 64.68 | 70.61 | 162.16 | | 102 | 久其软件 | 2026-04-23 四 | 8.18 | 8.19 | 8.08 | 8.25 | 8.04 | -1.34% | 2.35% | 185583 | 15075万 | 63.81 | 69.67 | 159.98 | | 103 | 久其软件 | 2026-04-24 五 | 8.07 | 8.08 | 8.03 | 8.10 | 7.90 | -0.62% | 2.57% | 202593 | 16204万 | 63.4 | 69.24 | 154.74 | | 104 | 久其软件 | 2026-04-27 一 | 8.00 | 8.03 | 8.02 | 8.05 | 7.72 | -0.12% | 3.20% | 252607 | 19981万 | 63.32 | 69.15 | 154.54 | | 105 | 久其软件 | 2026-04-28 二 | 8.00 | 8.02 | 7.84 | 8.05 | 7.80 | -2.24% | 3.17% | 250514 | 19736万 | 61.9 | 67.6 | 151.07 | | 106 | 久其软件 | 2026-04-29 三 | 7.84 | 7.84 | 7.95 | 8.02 | 7.82 | 1.40% | 2.92% | 230689 | 18355万 | 62.77 | 68.55 | 91.41 | | 107 | 久其软件 | 2026-04-30 四 | 7.90 | 7.95 | 7.52 | 7.90 | 7.44 | -5.41% | 6.90% | 545153 | 41174万 | 59.37 | 64.84 | 86.46 |
|
行情刷新 | 流通股东
 |
