*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.79 | 5.84 | 5.59 | 5.72 | -1.21% | 0.31 | 3.25% |
| 2025-11-18 | 6.08 | 6.10 | 5.78 | 5.79 | -3.66% | 0.42 | 4.35% |
| 2025-11-17 | 6.09 | 6.16 | 5.90 | 6.01 | -0.50% | 0.41 | 4.17% |
| 2025-11-14 | 5.97 | 6.20 | 5.92 | 6.04 | +1.51% | 0.39 | 3.95% |
| 2025-11-13 | 5.92 | 6.07 | 5.83 | 5.95 | -1.49% | 0.41 | 4.18% |
| 2025-11-12 | 6.05 | 6.30 | 5.97 | 6.04 | -0.17% | 0.60 | 5.92% |
| 2025-11-11 | 6.00 | 6.29 | 6.00 | 6.05 | +1.00% | 0.71 | 6.98% |
| 2025-11-10 | 5.82 | 6.00 | 5.80 | 5.99 | +2.39% | 0.26 | 2.67% |
| 2025-11-07 | 5.85 | 5.94 | 5.75 | 5.85 | -0.51% | 0.35 | 3.63% |
| 2025-11-06 | 6.00 | 6.08 | 5.73 | 5.88 | -2.16% | 0.70 | 7.25% |
| 2025-11-05 | 5.93 | 6.28 | 5.80 | 6.01 | -0.50% | 0.78 | 7.73% |
| 2025-11-04 | 6.35 | 6.51 | 5.97 | 6.04 | -3.36% | 1.24 | 12.08% |
| 2025-11-03 | 6.53 | 6.74 | 6.24 | 6.25 | -2.65% | 2.07 | 19.00% |
| 2025-10-31 | 6.30 | 6.42 | 6.15 | 6.42 | +5.07% | 0.35 | 3.34% |
| 2025-10-30 | 6.11 | 6.11 | 5.82 | 6.11 | +4.98% | 1.49 | 14.98% |
| 2025-10-29 | 5.53 | 5.82 | 5.53 | 5.82 | +5.05% | 0.82 | 8.60% |
| 2025-10-28 | 5.38 | 5.70 | 5.38 | 5.54 | +2.03% | 0.57 | 6.21% |
| 2025-10-27 | 5.50 | 5.54 | 5.32 | 5.43 | -2.86% | 0.40 | 4.50% |
| 2025-10-24 | 5.52 | 5.75 | 5.48 | 5.59 | +1.08% | 0.46 | 4.99% |
| 2025-10-23 | 5.26 | 5.58 | 5.19 | 5.53 | +3.75% | 0.58 | 6.54% |