*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.32 | 5.59 | 5.30 | 5.33 | +0.19% | 0.61 | 6.72% |
| 2025-10-21 | 5.37 | 5.38 | 5.22 | 5.32 | -0.75% | 0.32 | 3.62% |
| 2025-10-20 | 5.33 | 5.50 | 5.22 | 5.36 | +1.52% | 0.46 | 5.20% |
| 2025-10-17 | 5.47 | 5.60 | 5.28 | 5.28 | -5.04% | 0.78 | 8.69% |
| 2025-10-16 | 5.67 | 5.67 | 5.46 | 5.56 | +2.96% | 1.17 | 12.63% |
| 2025-10-15 | 5.05 | 5.40 | 4.99 | 5.40 | +5.06% | 0.53 | 6.13% |
| 2025-10-14 | 4.96 | 5.19 | 4.95 | 5.14 | +4.05% | 0.63 | 7.43% |
| 2025-10-13 | 4.73 | 5.03 | 4.63 | 4.94 | +2.92% | 0.22 | 2.76% |
| 2025-10-10 | 4.77 | 4.82 | 4.69 | 4.80 | -0.21% | 0.13 | 1.64% |
| 2025-10-09 | 4.84 | 4.84 | 4.68 | 4.81 | -0.62% | 0.21 | 2.64% |
| 2025-09-30 | 4.78 | 4.88 | 4.72 | 4.84 | +2.33% | 0.13 | 1.65% |
| 2025-09-29 | 4.74 | 4.80 | 4.70 | 4.73 | +0.42% | 0.14 | 1.75% |
| 2025-09-26 | 4.93 | 4.94 | 4.70 | 4.71 | -3.48% | 0.16 | 2.06% |
| 2025-09-25 | 4.69 | 4.90 | 4.65 | 4.88 | +3.83% | 0.36 | 4.55% |
| 2025-09-24 | 4.47 | 4.70 | 4.46 | 4.70 | +4.91% | 0.31 | 3.97% |
| 2025-09-23 | 4.63 | 4.63 | 4.40 | 4.48 | -3.24% | 0.39 | 5.35% |
| 2025-09-22 | 4.71 | 4.82 | 4.59 | 4.63 | -2.94% | 0.20 | 2.60% |
| 2025-09-19 | 4.74 | 4.85 | 4.70 | 4.77 | +1.49% | 0.21 | 2.67% |
| 2025-09-18 | 4.93 | 4.94 | 4.68 | 4.70 | -4.67% | 0.34 | 4.32% |
| 2025-09-17 | 4.98 | 4.98 | 4.90 | 4.93 | -0.40% | 0.15 | 1.84% |