*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.28 | 4.39 | 4.19 | 4.19 | -4.99% | 0.15 | 2.09% |
| 2026-03-20 | 4.68 | 4.69 | 4.41 | 4.41 | -4.96% | 0.29 | 3.90% |
| 2026-03-19 | 4.75 | 4.77 | 4.58 | 4.64 | +2.20% | 0.45 | 5.79% |
| 2026-03-18 | 4.42 | 4.54 | 4.38 | 4.54 | +5.09% | 0.14 | 1.95% |
| 2026-03-17 | 4.13 | 4.32 | 4.13 | 4.32 | +5.11% | 0.12 | 1.70% |
| 2026-03-16 | 4.07 | 4.24 | 4.07 | 4.11 | +0.98% | 0.14 | 2.09% |
| 2026-03-13 | 4.28 | 4.30 | 4.07 | 4.07 | -4.91% | 0.27 | 3.95% |
| 2026-03-12 | 4.46 | 4.49 | 4.27 | 4.28 | -4.68% | 0.16 | 2.25% |
| 2026-03-11 | 4.40 | 4.65 | 4.33 | 4.49 | +1.35% | 0.21 | 2.84% |
| 2026-03-10 | 4.55 | 4.57 | 4.38 | 4.43 | -2.64% | 0.18 | 2.39% |
| 2026-03-09 | 4.68 | 4.68 | 4.53 | 4.55 | -2.36% | 0.12 | 1.61% |
| 2026-03-06 | 4.61 | 4.71 | 4.60 | 4.66 | 0.00% | 0.09 | 1.18% |
| 2026-03-05 | 4.67 | 4.77 | 4.63 | 4.66 | +0.65% | 0.10 | 1.30% |
| 2026-03-04 | 4.87 | 4.87 | 4.63 | 4.63 | -4.93% | 0.26 | 3.33% |
| 2026-03-03 | 4.65 | 4.87 | 4.62 | 4.87 | +4.96% | 0.17 | 2.19% |
| 2026-03-02 | 4.68 | 4.69 | 4.52 | 4.64 | -1.69% | 0.14 | 1.80% |
| 2026-02-27 | 4.64 | 4.74 | 4.64 | 4.72 | +1.07% | 0.11 | 1.41% |
| 2026-02-26 | 4.77 | 4.77 | 4.64 | 4.67 | -2.10% | 0.16 | 2.10% |
| 2026-02-25 | 4.77 | 4.79 | 4.73 | 4.77 | +0.21% | 0.10 | 1.31% |
| 2026-02-24 | 4.85 | 4.86 | 4.70 | 4.76 | -1.65% | 0.13 | 1.69% |