久量股份 sz.300808
26.35
-0.60%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.72 | 26.91 | 26.18 | 26.35 | -0.60% | 0.54 | 1.73% |
| 2026-05-21 | 27.47 | 28.60 | 26.36 | 26.51 | -2.57% | 0.95 | 2.90% |
| 2026-05-20 | 27.10 | 27.68 | 26.35 | 27.21 | +0.41% | 0.82 | 2.56% |
| 2026-05-19 | 25.53 | 27.18 | 25.34 | 27.10 | +6.27% | 0.86 | 2.69% |
| 2026-05-18 | 25.92 | 26.00 | 25.32 | 25.50 | -2.30% | 0.53 | 1.75% |
| 2026-05-15 | 26.80 | 26.93 | 25.84 | 26.10 | -2.68% | 0.59 | 1.89% |
| 2026-05-14 | 27.86 | 27.86 | 26.76 | 26.82 | -2.69% | 0.74 | 2.30% |
| 2026-05-13 | 27.79 | 28.21 | 27.42 | 27.56 | -1.57% | 0.89 | 2.69% |
| 2026-05-12 | 28.24 | 29.20 | 27.75 | 28.00 | -0.25% | 0.84 | 2.50% |
| 2026-05-11 | 28.89 | 29.22 | 27.74 | 28.07 | -2.02% | 0.82 | 2.47% |
| 2026-05-08 | 27.71 | 29.10 | 27.20 | 28.65 | +3.32% | 1.18 | 3.48% |
| 2026-05-07 | 26.13 | 27.79 | 26.02 | 27.73 | +6.08% | 0.99 | 3.06% |
| 2026-05-06 | 25.76 | 26.25 | 25.70 | 26.14 | +1.36% | 0.75 | 2.44% |
| 2026-04-30 | 26.78 | 26.79 | 25.70 | 25.79 | -3.23% | 0.69 | 2.22% |
| 2026-04-29 | 26.03 | 27.07 | 25.74 | 26.65 | +1.68% | 0.98 | 3.09% |
| 2026-04-28 | 24.68 | 26.89 | 24.68 | 26.21 | +8.08% | 1.54 | 5.04% |
| 2026-04-27 | 23.55 | 24.35 | 22.98 | 24.25 | +3.50% | 0.67 | 2.36% |
| 2026-04-24 | 22.96 | 24.38 | 22.86 | 23.43 | +1.91% | 0.77 | 2.73% |
| 2026-04-23 | 24.11 | 24.11 | 22.48 | 22.99 | -4.88% | 1.13 | 4.11% |
| 2026-04-22 | 24.77 | 24.77 | 24.15 | 24.17 | -2.42% | 0.72 | 2.50% |