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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.57 | 25.75 | 25.08 | 25.35 | -1.63% | 0.20 | 0.76% |
| 2025-05-23 | 25.58 | 26.24 | 25.38 | 25.77 | +0.74% | 0.35 | 1.30% |
| 2025-05-22 | 25.50 | 25.89 | 25.24 | 25.58 | -0.39% | 0.18 | 0.65% |
| 2025-05-21 | 25.58 | 26.25 | 25.55 | 25.68 | +0.71% | 0.24 | 0.89% |
| 2025-05-20 | 25.77 | 25.82 | 25.37 | 25.50 | -1.05% | 0.26 | 0.95% |
| 2025-05-19 | 25.91 | 26.16 | 25.52 | 25.77 | -0.42% | 0.29 | 1.06% |
| 2025-05-16 | 25.17 | 26.15 | 25.12 | 25.88 | +2.09% | 0.45 | 1.65% |
| 2025-05-15 | 25.55 | 25.88 | 25.20 | 25.35 | -1.25% | 0.41 | 1.52% |
| 2025-05-14 | 25.90 | 25.90 | 25.17 | 25.67 | -1.27% | 0.53 | 1.97% |
| 2025-05-13 | 25.23 | 27.30 | 25.23 | 26.00 | +3.46% | 0.98 | 3.54% |
| 2025-05-12 | 24.94 | 25.40 | 24.80 | 25.13 | +0.72% | 0.41 | 1.56% |
| 2025-05-09 | 25.51 | 25.52 | 24.80 | 24.95 | -1.96% | 0.30 | 1.15% |
| 2025-05-08 | 25.26 | 25.64 | 24.73 | 25.45 | +0.75% | 0.47 | 1.78% |
| 2025-05-07 | 25.22 | 25.65 | 25.15 | 25.26 | +0.44% | 0.28 | 1.06% |
| 2025-05-06 | 25.30 | 25.39 | 24.50 | 25.15 | +0.92% | 0.21 | 0.79% |