*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.94 | 4.99 | 4.93 | 4.95 | 0.00% | 0.13 | 1.59% |
| 2025-09-15 | 5.00 | 5.04 | 4.92 | 4.95 | -0.60% | 0.20 | 2.45% |
| 2025-09-12 | 4.95 | 4.99 | 4.90 | 4.98 | 0.00% | 0.25 | 3.03% |
| 2025-09-11 | 5.06 | 5.06 | 4.91 | 4.98 | -0.99% | 0.22 | 2.64% |
| 2025-09-10 | 4.91 | 5.09 | 4.91 | 5.03 | +1.62% | 0.16 | 1.96% |
| 2025-09-09 | 4.99 | 5.09 | 4.94 | 4.95 | -1.39% | 0.14 | 1.73% |
| 2025-09-08 | 4.93 | 5.05 | 4.87 | 5.02 | +1.83% | 0.17 | 2.11% |
| 2025-09-05 | 4.83 | 4.93 | 4.75 | 4.93 | +2.07% | 0.16 | 1.95% |
| 2025-09-04 | 5.03 | 5.04 | 4.82 | 4.83 | -4.73% | 0.37 | 4.53% |
| 2025-09-03 | 4.95 | 5.15 | 4.80 | 5.07 | +2.42% | 0.48 | 5.86% |
| 2025-09-02 | 5.04 | 5.07 | 4.84 | 4.95 | -1.79% | 0.31 | 3.82% |
| 2025-09-01 | 5.12 | 5.15 | 5.00 | 5.04 | -2.14% | 0.28 | 3.41% |
| 2025-08-29 | 5.09 | 5.16 | 5.06 | 5.15 | +0.98% | 0.17 | 2.01% |
| 2025-08-28 | 5.14 | 5.22 | 5.00 | 5.10 | -1.35% | 0.31 | 3.71% |
| 2025-08-27 | 5.15 | 5.32 | 5.14 | 5.17 | -0.19% | 0.37 | 4.30% |
| 2025-08-26 | 5.39 | 5.39 | 5.14 | 5.18 | -4.25% | 0.56 | 5.83% |
| 2025-08-25 | 5.49 | 5.50 | 5.32 | 5.41 | -1.46% | 0.41 | 4.06% |
| 2025-08-22 | 5.50 | 5.52 | 5.40 | 5.49 | 0.00% | 0.24 | 2.36% |
| 2025-08-21 | 5.55 | 5.62 | 5.42 | 5.49 | -0.90% | 0.33 | 3.19% |
| 2025-08-20 | 5.53 | 5.60 | 5.45 | 5.54 | -0.54% | 0.29 | 2.76% |