*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.18 | 4.27 | 3.99 | 4.04 | -3.58% | 0.37 | 5.58% |
| 2026-04-20 | 4.29 | 4.41 | 4.17 | 4.19 | -4.56% | 0.54 | 7.80% |
| 2026-04-17 | 4.29 | 4.52 | 4.29 | 4.39 | -2.88% | 0.52 | 7.31% |
| 2026-04-16 | 4.65 | 4.80 | 4.52 | 4.52 | -5.04% | 0.39 | 5.07% |
| 2026-04-15 | 4.83 | 4.93 | 4.68 | 4.76 | +0.21% | 0.26 | 3.28% |
| 2026-04-14 | 4.50 | 4.75 | 4.48 | 4.75 | +5.09% | 0.20 | 2.65% |
| 2026-04-13 | 4.60 | 4.67 | 4.49 | 4.52 | -2.59% | 0.20 | 2.62% |
| 2026-04-10 | 4.49 | 4.67 | 4.46 | 4.64 | +4.27% | 0.24 | 3.09% |
| 2026-04-09 | 4.48 | 4.51 | 4.30 | 4.45 | -1.77% | 0.14 | 2.01% |
| 2026-04-08 | 4.50 | 4.55 | 4.40 | 4.53 | +0.67% | 0.12 | 1.59% |
| 2026-04-07 | 4.50 | 4.55 | 4.40 | 4.50 | -1.32% | 0.08 | 1.13% |
| 2026-04-03 | 4.78 | 4.81 | 4.54 | 4.56 | -4.60% | 0.11 | 1.51% |
| 2026-04-02 | 4.77 | 4.92 | 4.74 | 4.78 | +0.42% | 0.11 | 1.42% |
| 2026-04-01 | 4.74 | 4.81 | 4.67 | 4.76 | +1.28% | 0.12 | 1.55% |
| 2026-03-31 | 4.94 | 5.02 | 4.69 | 4.70 | -4.86% | 0.28 | 3.62% |
| 2026-03-30 | 4.70 | 4.94 | 4.65 | 4.94 | +5.11% | 0.31 | 3.95% |
| 2026-03-27 | 4.56 | 4.73 | 4.51 | 4.70 | +4.44% | 0.38 | 4.97% |
| 2026-03-26 | 4.30 | 4.50 | 4.27 | 4.50 | +4.90% | 0.09 | 1.25% |
| 2026-03-25 | 4.30 | 4.39 | 4.27 | 4.29 | +0.23% | 0.09 | 1.21% |
| 2026-03-24 | 4.17 | 4.32 | 4.13 | 4.28 | +2.15% | 0.12 | 1.67% |