*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.00 | 5.14 | 5.00 | 5.12 | +2.20% | 0.17 | 2.05% |
| 2026-01-15 | 5.00 | 5.08 | 4.94 | 5.01 | -0.79% | 0.22 | 2.71% |
| 2026-01-14 | 5.11 | 5.16 | 5.01 | 5.05 | -1.75% | 0.16 | 1.87% |
| 2026-01-13 | 5.11 | 5.15 | 5.03 | 5.14 | -0.19% | 0.13 | 1.54% |
| 2026-01-12 | 5.24 | 5.32 | 5.11 | 5.15 | -1.53% | 0.21 | 2.45% |
| 2026-01-09 | 5.30 | 5.31 | 5.21 | 5.23 | -0.38% | 0.18 | 2.02% |
| 2026-01-08 | 5.28 | 5.32 | 5.22 | 5.25 | -0.19% | 0.12 | 1.35% |
| 2026-01-07 | 5.33 | 5.41 | 5.25 | 5.26 | -1.13% | 0.17 | 1.95% |
| 2026-01-06 | 5.32 | 5.53 | 5.26 | 5.32 | +0.95% | 0.33 | 3.66% |
| 2026-01-05 | 4.99 | 5.27 | 4.98 | 5.27 | +4.98% | 0.29 | 3.44% |
| 2025-12-31 | 4.96 | 5.08 | 4.94 | 5.02 | +1.21% | 0.16 | 1.88% |
| 2025-12-30 | 4.91 | 5.03 | 4.91 | 4.96 | -0.20% | 0.14 | 1.69% |
| 2025-12-29 | 5.00 | 5.00 | 4.87 | 4.97 | -0.60% | 0.17 | 2.08% |
| 2025-12-26 | 5.07 | 5.13 | 4.99 | 5.00 | -1.19% | 0.16 | 1.91% |
| 2025-12-25 | 4.92 | 5.07 | 4.90 | 5.06 | +3.06% | 0.20 | 2.49% |
| 2025-12-24 | 4.93 | 4.97 | 4.88 | 4.91 | -0.20% | 0.16 | 2.01% |
| 2025-12-23 | 5.13 | 5.14 | 4.86 | 4.92 | -3.15% | 0.20 | 2.48% |
| 2025-12-22 | 5.02 | 5.20 | 4.94 | 5.08 | +1.20% | 0.41 | 4.87% |
| 2025-12-19 | 5.00 | 5.02 | 4.92 | 5.02 | +5.02% | 0.13 | 1.62% |
| 2025-12-18 | 4.64 | 4.78 | 4.55 | 4.78 | +5.05% | 0.07 | 0.87% |