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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.00 | 25.23 | 24.52 | 24.77 | -0.92% | 0.45 | 1.51% |
| 2026-04-20 | 24.85 | 25.69 | 24.53 | 25.00 | +0.77% | 0.82 | 2.74% |
| 2026-04-17 | 24.93 | 25.08 | 24.44 | 24.81 | -0.88% | 0.56 | 1.91% |
| 2026-04-16 | 25.03 | 25.09 | 24.28 | 25.03 | +0.52% | 0.66 | 2.26% |
| 2026-04-15 | 24.99 | 25.62 | 24.83 | 24.90 | -1.19% | 0.45 | 1.49% |
| 2026-04-14 | 25.61 | 25.61 | 24.58 | 25.20 | -1.68% | 0.83 | 2.78% |
| 2026-04-13 | 26.10 | 26.22 | 25.47 | 25.63 | -2.77% | 0.73 | 2.38% |
| 2026-04-10 | 26.60 | 26.60 | 26.00 | 26.36 | -0.42% | 0.72 | 2.32% |
| 2026-04-09 | 26.25 | 26.69 | 25.50 | 26.47 | -0.53% | 0.73 | 2.36% |
| 2026-04-08 | 26.28 | 26.69 | 25.70 | 26.61 | +1.68% | 1.23 | 3.92% |
| 2026-04-07 | 27.84 | 27.93 | 25.78 | 26.17 | -5.76% | 1.26 | 4.03% |
| 2026-04-03 | 25.71 | 29.15 | 25.32 | 27.77 | +8.48% | 1.81 | 5.59% |
| 2026-04-02 | 26.78 | 26.78 | 25.50 | 25.60 | -3.87% | 0.44 | 1.44% |
| 2026-04-01 | 26.97 | 27.10 | 26.50 | 26.63 | +0.49% | 0.31 | 0.98% |
| 2026-03-31 | 26.75 | 27.50 | 26.37 | 26.50 | -0.93% | 0.44 | 1.37% |
| 2026-03-30 | 26.50 | 26.76 | 26.15 | 26.75 | 0.00% | 0.34 | 1.07% |
| 2026-03-27 | 26.21 | 26.88 | 25.68 | 26.75 | +1.44% | 0.49 | 1.57% |
| 2026-03-26 | 27.58 | 27.75 | 25.90 | 26.37 | -4.49% | 0.63 | 2.01% |
| 2026-03-25 | 26.75 | 27.67 | 26.53 | 27.61 | +2.72% | 0.67 | 2.10% |
| 2026-03-24 | 26.50 | 26.94 | 25.49 | 26.88 | +3.78% | 0.59 | 1.90% |