*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.29 | 5.29 | 5.29 | 5.29 | -5.03% | 0.06 | 0.57% |
| 2025-07-21 | 5.57 | 5.57 | 5.57 | 5.57 | -4.95% | 0.10 | 0.96% |
| 2025-07-18 | 5.81 | 5.86 | 5.71 | 5.86 | +5.02% | 0.31 | 2.81% |
| 2025-07-17 | 5.35 | 5.58 | 5.32 | 5.58 | +5.08% | 0.45 | 4.38% |
| 2025-07-16 | 5.10 | 5.31 | 4.96 | 5.31 | +4.94% | 0.71 | 7.47% |
| 2025-07-15 | 4.86 | 5.06 | 4.80 | 5.06 | +4.98% | 0.77 | 8.35% |
| 2025-07-14 | 4.59 | 4.82 | 4.59 | 4.82 | +5.01% | 0.32 | 3.59% |
| 2025-07-11 | 4.55 | 4.64 | 4.55 | 4.59 | +0.88% | 0.22 | 2.53% |
| 2025-07-10 | 4.68 | 4.68 | 4.53 | 4.55 | -2.57% | 0.30 | 3.45% |
| 2025-07-09 | 4.65 | 4.73 | 4.63 | 4.67 | +1.30% | 0.37 | 4.18% |
| 2025-07-08 | 4.60 | 4.78 | 4.57 | 4.61 | +1.32% | 0.51 | 5.84% |
| 2025-07-07 | 4.32 | 4.55 | 4.32 | 4.55 | +5.08% | 0.26 | 3.14% |
| 2025-07-04 | 4.45 | 4.45 | 4.32 | 4.33 | -2.70% | 0.22 | 2.74% |
| 2025-07-03 | 4.51 | 4.51 | 4.44 | 4.45 | -1.33% | 0.25 | 3.04% |
| 2025-07-02 | 4.44 | 4.60 | 4.41 | 4.51 | +1.58% | 0.43 | 5.10% |
| 2025-07-01 | 4.35 | 4.46 | 4.29 | 4.44 | +1.60% | 0.40 | 4.94% |
| 2025-06-30 | 4.47 | 4.47 | 4.34 | 4.37 | +2.58% | 0.71 | 8.60% |
| 2025-06-27 | 4.21 | 4.27 | 4.17 | 4.26 | +0.95% | 0.20 | 2.59% |
| 2025-06-26 | 4.22 | 4.33 | 4.18 | 4.22 | +0.48% | 0.31 | 3.96% |
| 2025-06-25 | 4.25 | 4.28 | 4.17 | 4.20 | -1.87% | 0.45 | 5.78% |