*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.73 | 4.85 | 4.66 | 4.84 | +3.86% | 0.17 | 2.11% |
| 2026-02-12 | 4.80 | 4.80 | 4.66 | 4.66 | -2.92% | 0.14 | 1.82% |
| 2026-02-11 | 4.78 | 4.86 | 4.70 | 4.80 | +0.21% | 0.17 | 2.17% |
| 2026-02-10 | 4.90 | 4.90 | 4.73 | 4.79 | -1.84% | 0.14 | 1.75% |
| 2026-02-09 | 4.88 | 4.99 | 4.85 | 4.88 | -0.41% | 0.13 | 1.65% |
| 2026-02-06 | 4.91 | 4.99 | 4.84 | 4.90 | +1.03% | 0.17 | 2.05% |
| 2026-02-05 | 5.03 | 5.06 | 4.78 | 4.85 | -3.58% | 0.27 | 3.28% |
| 2026-02-04 | 4.95 | 5.14 | 4.89 | 5.03 | -2.33% | 0.62 | 7.57% |
| 2026-02-03 | 5.15 | 5.15 | 5.15 | 5.15 | -4.98% | 0.04 | 0.45% |
| 2026-02-02 | 5.42 | 5.42 | 5.42 | 5.42 | -5.08% | 0.05 | 0.55% |
| 2026-01-30 | 5.60 | 5.76 | 5.50 | 5.71 | +1.42% | 0.27 | 2.89% |
| 2026-01-29 | 5.75 | 5.97 | 5.60 | 5.63 | -2.93% | 0.34 | 3.58% |
| 2026-01-28 | 5.63 | 5.87 | 5.40 | 5.80 | +3.57% | 0.37 | 4.00% |
| 2026-01-27 | 5.51 | 5.65 | 5.38 | 5.60 | +1.08% | 0.37 | 4.10% |
| 2026-01-26 | 5.80 | 5.80 | 5.54 | 5.54 | -4.97% | 0.36 | 3.88% |
| 2026-01-23 | 6.00 | 6.13 | 5.73 | 5.83 | -1.35% | 0.47 | 4.86% |
| 2026-01-22 | 6.01 | 6.07 | 5.80 | 5.91 | +2.07% | 0.68 | 7.00% |
| 2026-01-21 | 5.53 | 5.79 | 5.51 | 5.79 | +5.08% | 0.18 | 1.90% |
| 2026-01-20 | 5.48 | 5.62 | 5.40 | 5.51 | +2.42% | 0.62 | 6.81% |
| 2026-01-19 | 5.16 | 5.38 | 5.13 | 5.38 | +5.08% | 0.44 | 5.00% |