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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.92 | 32.99 | 31.50 | 31.62 | -4.07% | 2.01 | 5.97% |
| 2025-08-18 | 34.74 | 34.77 | 32.26 | 32.96 | -4.49% | 2.29 | 6.54% |
| 2025-08-15 | 34.53 | 34.75 | 34.00 | 34.51 | +0.26% | 1.04 | 2.87% |
| 2025-08-14 | 35.49 | 35.85 | 34.29 | 34.42 | -2.88% | 0.94 | 2.57% |
| 2025-08-13 | 35.49 | 36.09 | 35.30 | 35.44 | -0.20% | 0.97 | 2.60% |
| 2025-08-12 | 35.91 | 35.94 | 34.86 | 35.51 | -1.22% | 1.23 | 3.32% |
| 2025-08-11 | 34.20 | 36.18 | 33.86 | 35.95 | +3.72% | 2.83 | 7.70% |
| 2025-08-08 | 35.50 | 35.50 | 34.56 | 34.66 | -2.06% | 0.88 | 2.40% |
| 2025-08-07 | 35.09 | 35.57 | 34.53 | 35.39 | +0.06% | 1.33 | 3.62% |
| 2025-08-06 | 35.71 | 35.77 | 35.00 | 35.37 | -1.28% | 1.55 | 4.17% |
| 2025-08-05 | 36.68 | 37.77 | 35.71 | 35.83 | -2.85% | 1.88 | 4.89% |
| 2025-08-04 | 36.60 | 36.96 | 35.90 | 36.88 | +0.77% | 1.26 | 3.30% |
| 2025-08-01 | 36.20 | 37.64 | 36.19 | 36.60 | +1.10% | 1.50 | 3.89% |
| 2025-07-31 | 36.58 | 37.10 | 35.02 | 36.20 | -1.47% | 1.60 | 4.18% |
| 2025-07-30 | 36.56 | 37.78 | 36.20 | 36.74 | -0.70% | 1.87 | 4.83% |
| 2025-07-29 | 36.57 | 37.36 | 35.40 | 37.00 | +2.83% | 1.76 | 4.63% |
| 2025-07-28 | 35.75 | 36.93 | 35.41 | 35.98 | +0.36% | 1.65 | 4.37% |
| 2025-07-25 | 35.53 | 36.00 | 35.01 | 35.85 | +0.93% | 1.41 | 3.76% |
| 2025-07-24 | 36.12 | 36.18 | 35.11 | 35.52 | -0.92% | 1.72 | 4.59% |
| 2025-07-23 | 35.04 | 36.62 | 34.11 | 35.85 | +1.36% | 2.79 | 7.47% |