*ST恒久 sz.002808
2.83
nan%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.66 | 5.70 | 5.48 | 5.57 | -1.94% | 0.36 | 3.44% |
| 2025-08-18 | 5.69 | 5.98 | 5.68 | 5.68 | -1.22% | 0.37 | 3.43% |
| 2025-08-15 | 5.77 | 5.89 | 5.60 | 5.75 | +0.88% | 0.47 | 4.38% |
| 2025-08-14 | 5.47 | 5.70 | 5.41 | 5.70 | +4.97% | 0.39 | 3.78% |
| 2025-08-13 | 5.60 | 5.66 | 5.37 | 5.43 | -2.16% | 0.50 | 4.85% |
| 2025-08-12 | 5.63 | 5.72 | 5.51 | 5.55 | +1.83% | 0.80 | 7.58% |
| 2025-08-11 | 5.16 | 5.45 | 5.15 | 5.45 | +5.01% | 0.25 | 2.46% |
| 2025-08-08 | 5.26 | 5.28 | 5.11 | 5.19 | -1.70% | 0.29 | 3.04% |
| 2025-08-07 | 5.08 | 5.28 | 5.05 | 5.28 | +3.94% | 0.39 | 4.08% |
| 2025-08-06 | 5.14 | 5.21 | 5.04 | 5.08 | -1.17% | 0.31 | 3.22% |
| 2025-08-05 | 5.01 | 5.17 | 5.01 | 5.14 | +2.59% | 0.31 | 3.20% |
| 2025-08-04 | 4.96 | 5.08 | 4.90 | 5.01 | +1.42% | 0.24 | 2.59% |
| 2025-08-01 | 4.92 | 4.95 | 4.85 | 4.94 | +0.82% | 0.15 | 1.61% |
| 2025-07-31 | 4.96 | 5.01 | 4.89 | 4.90 | -1.21% | 0.25 | 2.69% |
| 2025-07-30 | 5.05 | 5.06 | 4.86 | 4.96 | -1.78% | 0.37 | 3.97% |
| 2025-07-29 | 5.08 | 5.09 | 4.99 | 5.05 | -0.59% | 0.29 | 3.07% |
| 2025-07-28 | 5.10 | 5.22 | 4.97 | 5.08 | +0.20% | 0.48 | 5.01% |
| 2025-07-25 | 5.28 | 5.33 | 5.05 | 5.07 | -3.98% | 0.66 | 6.82% |
| 2025-07-24 | 4.87 | 5.28 | 4.84 | 5.28 | +4.97% | 0.94 | 9.99% |
| 2025-07-23 | 5.04 | 5.27 | 5.03 | 5.03 | -4.91% | 1.40 | 14.71% |