*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.53 | 4.56 | 4.37 | 4.55 | +1.11% | 0.15 | 2.00% |
| 2025-12-16 | 4.61 | 4.70 | 4.48 | 4.50 | -2.39% | 0.18 | 2.34% |
| 2025-12-15 | 4.67 | 4.75 | 4.55 | 4.61 | -0.43% | 0.16 | 2.04% |
| 2025-12-12 | 4.74 | 4.76 | 4.58 | 4.63 | -1.49% | 0.19 | 2.50% |
| 2025-12-11 | 4.86 | 4.91 | 4.68 | 4.70 | -2.49% | 0.17 | 2.20% |
| 2025-12-10 | 4.74 | 4.85 | 4.69 | 4.82 | -2.43% | 0.31 | 3.92% |
| 2025-12-09 | 5.06 | 5.06 | 4.91 | 4.94 | -2.18% | 0.31 | 3.74% |
| 2025-12-08 | 5.08 | 5.14 | 5.03 | 5.05 | -0.59% | 0.20 | 2.35% |
| 2025-12-05 | 5.05 | 5.21 | 4.94 | 5.08 | +0.59% | 0.27 | 3.24% |
| 2025-12-04 | 5.15 | 5.16 | 5.04 | 5.05 | -1.75% | 0.19 | 2.24% |
| 2025-12-03 | 5.32 | 5.32 | 5.10 | 5.14 | -3.38% | 0.28 | 3.34% |
| 2025-12-02 | 5.41 | 5.41 | 5.27 | 5.32 | -2.21% | 0.23 | 2.59% |
| 2025-12-01 | 5.56 | 5.63 | 5.34 | 5.44 | -2.68% | 0.46 | 5.06% |
| 2025-11-28 | 5.42 | 5.65 | 5.40 | 5.59 | +3.14% | 0.32 | 3.50% |
| 2025-11-27 | 5.46 | 5.57 | 5.41 | 5.42 | -0.55% | 0.24 | 2.69% |
| 2025-11-26 | 5.47 | 5.59 | 5.43 | 5.45 | -1.45% | 0.38 | 4.20% |
| 2025-11-25 | 5.31 | 5.54 | 5.30 | 5.53 | +4.73% | 0.30 | 3.33% |
| 2025-11-24 | 5.18 | 5.31 | 5.00 | 5.28 | +2.33% | 0.35 | 4.18% |
| 2025-11-21 | 5.43 | 5.43 | 5.16 | 5.16 | -4.97% | 0.49 | 5.66% |
| 2025-11-20 | 5.72 | 5.76 | 5.43 | 5.43 | -5.07% | 0.47 | 5.17% |