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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 27.11 | 27.80 | 25.65 | 25.90 | -5.30% | 0.77 | 2.44% |
| 2026-03-20 | 28.26 | 28.40 | 27.26 | 27.35 | -2.39% | 0.60 | 1.81% |
| 2026-03-19 | 28.52 | 28.60 | 27.80 | 28.02 | -2.74% | 0.56 | 1.68% |
| 2026-03-18 | 28.92 | 29.10 | 28.44 | 28.81 | +0.56% | 0.44 | 1.29% |
| 2026-03-17 | 29.64 | 29.90 | 28.52 | 28.65 | -2.52% | 0.50 | 1.44% |
| 2026-03-16 | 29.50 | 30.19 | 28.92 | 29.39 | -0.14% | 0.60 | 1.71% |
| 2026-03-13 | 29.61 | 30.20 | 28.98 | 29.43 | -1.27% | 0.64 | 1.83% |
| 2026-03-12 | 30.59 | 30.59 | 29.57 | 29.81 | -2.61% | 0.64 | 1.81% |
| 2026-03-11 | 31.22 | 31.79 | 30.43 | 30.61 | -1.95% | 0.75 | 2.02% |
| 2026-03-10 | 30.88 | 31.41 | 30.68 | 31.22 | +2.33% | 0.74 | 2.01% |
| 2026-03-09 | 30.43 | 31.42 | 29.80 | 30.51 | -2.02% | 0.95 | 2.63% |
| 2026-03-06 | 30.85 | 31.68 | 30.21 | 31.14 | +0.35% | 0.65 | 1.76% |
| 2026-03-05 | 30.14 | 31.58 | 30.14 | 31.03 | +2.85% | 0.86 | 2.33% |
| 2026-03-04 | 29.76 | 30.50 | 29.50 | 30.17 | +0.37% | 0.61 | 1.71% |
| 2026-03-03 | 31.17 | 31.25 | 30.05 | 30.06 | -3.38% | 0.85 | 2.33% |
| 2026-03-02 | 32.01 | 32.69 | 30.00 | 31.11 | -5.53% | 1.72 | 4.65% |
| 2026-02-27 | 34.15 | 34.29 | 32.60 | 32.93 | -4.41% | 1.19 | 3.01% |
| 2026-02-26 | 33.56 | 34.49 | 33.34 | 34.45 | +2.65% | 1.31 | 3.24% |
| 2026-02-25 | 33.50 | 34.15 | 32.98 | 33.56 | +0.27% | 1.08 | 2.72% |
| 2026-02-24 | 33.97 | 34.07 | 33.08 | 33.47 | -0.33% | 0.84 | 2.11% |