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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 36.12 | 36.99 | 34.60 | 35.37 | -1.59% | 3.77 | 10.01% |
| 2025-07-21 | 30.04 | 35.94 | 30.00 | 35.94 | +20.00% | 2.66 | 7.49% |
| 2025-07-18 | 30.04 | 30.04 | 29.31 | 29.95 | +0.74% | 0.78 | 2.50% |
| 2025-07-17 | 29.55 | 29.94 | 29.15 | 29.73 | +1.47% | 0.64 | 2.04% |
| 2025-07-16 | 28.80 | 29.30 | 28.55 | 29.30 | +1.84% | 0.51 | 1.68% |
| 2025-07-15 | 28.91 | 29.08 | 28.25 | 28.77 | -0.45% | 0.63 | 2.10% |
| 2025-07-14 | 28.75 | 29.74 | 28.75 | 28.90 | +0.24% | 0.80 | 2.61% |
| 2025-07-11 | 28.01 | 29.19 | 27.76 | 28.83 | +2.93% | 0.91 | 3.06% |
| 2025-07-10 | 28.30 | 28.49 | 27.05 | 28.01 | -1.13% | 1.12 | 3.82% |
| 2025-07-09 | 28.92 | 29.15 | 28.31 | 28.33 | -2.04% | 0.59 | 1.96% |
| 2025-07-08 | 28.96 | 29.00 | 28.33 | 28.92 | +0.91% | 0.54 | 1.78% |
| 2025-07-07 | 28.50 | 29.21 | 28.24 | 28.66 | -0.24% | 0.63 | 2.09% |
| 2025-07-04 | 29.47 | 29.74 | 28.65 | 28.73 | -2.94% | 0.64 | 2.08% |
| 2025-07-03 | 29.68 | 29.97 | 29.38 | 29.60 | +0.30% | 0.48 | 1.55% |
| 2025-07-02 | 30.63 | 30.99 | 29.44 | 29.51 | -3.69% | 0.82 | 2.61% |
| 2025-07-01 | 29.70 | 30.83 | 29.54 | 30.64 | +3.34% | 0.95 | 2.97% |
| 2025-06-30 | 30.20 | 30.28 | 29.39 | 29.65 | -1.85% | 0.83 | 2.65% |
| 2025-06-27 | 29.40 | 30.24 | 29.10 | 30.21 | +2.93% | 0.79 | 2.53% |
| 2025-06-26 | 29.57 | 29.58 | 29.11 | 29.35 | -0.78% | 0.49 | 1.60% |
| 2025-06-25 | 29.47 | 29.66 | 29.03 | 29.58 | +0.54% | 0.63 | 2.04% |