*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.16 | 4.35 | 4.16 | 4.28 | +3.38% | 0.58 | 7.14% |
| 2025-06-23 | 4.05 | 4.16 | 3.95 | 4.14 | +2.22% | 0.30 | 3.93% |
| 2025-06-20 | 4.20 | 4.27 | 4.05 | 4.05 | -4.03% | 0.38 | 4.88% |
| 2025-06-19 | 4.32 | 4.42 | 4.21 | 4.22 | -2.99% | 0.23 | 2.88% |
| 2025-06-18 | 4.30 | 4.38 | 4.28 | 4.35 | +0.23% | 0.24 | 2.94% |
| 2025-06-17 | 4.42 | 4.45 | 4.29 | 4.34 | -1.81% | 0.30 | 3.68% |
| 2025-06-16 | 4.32 | 4.42 | 4.24 | 4.42 | +2.31% | 0.38 | 4.64% |
| 2025-06-13 | 4.47 | 4.49 | 4.28 | 4.32 | -4.00% | 0.54 | 6.65% |
| 2025-06-12 | 4.59 | 4.63 | 4.46 | 4.50 | -2.17% | 0.39 | 4.57% |
| 2025-06-11 | 4.70 | 4.71 | 4.59 | 4.60 | -3.16% | 0.70 | 8.08% |
| 2025-06-10 | 4.52 | 4.77 | 4.40 | 4.75 | +4.63% | 0.90 | 10.37% |
| 2025-06-09 | 4.48 | 4.61 | 4.46 | 4.54 | +0.67% | 0.33 | 3.86% |
| 2025-06-06 | 4.46 | 4.56 | 4.46 | 4.51 | +1.35% | 0.46 | 5.47% |
| 2025-06-05 | 4.61 | 4.62 | 4.37 | 4.45 | -3.26% | 0.68 | 8.13% |
| 2025-06-04 | 4.45 | 4.70 | 4.43 | 4.60 | +2.68% | 0.69 | 8.05% |
| 2025-06-03 | 4.58 | 4.73 | 4.40 | 4.48 | -1.54% | 0.69 | 8.11% |
| 2025-05-30 | 4.60 | 4.87 | 4.55 | 4.55 | -2.99% | 0.85 | 9.66% |
| 2025-05-29 | 4.87 | 4.87 | 4.69 | 4.69 | -5.06% | 1.09 | 12.33% |
| 2025-05-28 | 5.02 | 5.02 | 4.60 | 4.94 | +3.35% | 1.73 | 19.09% |
| 2025-05-27 | 4.78 | 4.78 | 4.78 | 4.78 | +5.05% | 0.05 | 0.53% |