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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.68 | 29.55 | 28.28 | 29.42 | +3.85% | 0.71 | 2.32% |
| 2025-06-23 | 27.70 | 28.41 | 27.54 | 28.33 | +2.13% | 0.59 | 2.01% |
| 2025-06-20 | 28.83 | 28.85 | 27.55 | 27.74 | -2.67% | 0.96 | 3.23% |
| 2025-06-19 | 30.15 | 30.22 | 28.30 | 28.50 | -4.65% | 1.06 | 3.44% |
| 2025-06-18 | 30.23 | 30.35 | 29.61 | 29.89 | -1.52% | 0.42 | 1.33% |
| 2025-06-17 | 29.92 | 30.89 | 29.92 | 30.35 | +1.57% | 0.43 | 1.35% |
| 2025-06-16 | 29.98 | 30.31 | 29.68 | 29.88 | -0.66% | 0.44 | 1.41% |
| 2025-06-13 | 29.92 | 31.02 | 29.74 | 30.08 | 0.00% | 0.76 | 2.38% |
| 2025-06-12 | 30.99 | 30.99 | 30.01 | 30.08 | -2.15% | 0.79 | 2.48% |
| 2025-06-11 | 30.65 | 31.23 | 30.18 | 30.74 | +1.02% | 0.66 | 2.06% |
| 2025-06-10 | 30.97 | 31.50 | 29.80 | 30.43 | -0.39% | 0.85 | 2.65% |
| 2025-06-09 | 30.27 | 30.95 | 29.80 | 30.55 | +0.13% | 0.91 | 2.86% |
| 2025-06-06 | 29.00 | 30.61 | 28.50 | 30.51 | +6.16% | 1.15 | 3.64% |
| 2025-06-05 | 28.98 | 29.69 | 28.38 | 28.74 | +0.21% | 0.67 | 2.20% |
| 2025-06-04 | 28.33 | 29.06 | 28.30 | 28.68 | +1.85% | 0.61 | 2.02% |
| 2025-06-03 | 26.97 | 28.20 | 26.71 | 28.16 | +4.33% | 0.66 | 2.25% |
| 2025-05-30 | 26.69 | 27.43 | 26.69 | 26.99 | +0.33% | 0.42 | 1.46% |
| 2025-05-29 | 25.89 | 27.36 | 25.47 | 26.90 | +4.47% | 0.69 | 2.47% |
| 2025-05-28 | 25.23 | 26.01 | 25.16 | 25.75 | +2.06% | 0.33 | 1.23% |
| 2025-05-27 | 25.37 | 25.48 | 25.04 | 25.23 | -0.47% | 0.26 | 0.96% |