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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 34.06 | 34.54 | 33.40 | 33.58 | -2.53% | 1.04 | 2.57% |
| 2026-02-12 | 33.55 | 34.88 | 33.19 | 34.45 | +2.90% | 1.73 | 4.25% |
| 2026-02-11 | 33.39 | 33.84 | 32.30 | 33.48 | -0.53% | 1.45 | 3.66% |
| 2026-02-10 | 32.88 | 33.82 | 31.93 | 33.66 | +2.37% | 1.69 | 4.31% |
| 2026-02-09 | 31.42 | 32.98 | 31.08 | 32.88 | +6.13% | 2.30 | 5.99% |
| 2026-02-06 | 31.48 | 31.94 | 30.88 | 30.98 | -1.99% | 0.87 | 2.33% |
| 2026-02-05 | 31.18 | 32.32 | 30.97 | 31.61 | +0.19% | 1.25 | 3.33% |
| 2026-02-04 | 33.00 | 34.40 | 29.88 | 31.55 | -3.75% | 2.63 | 7.05% |
| 2026-02-03 | 31.98 | 32.84 | 31.20 | 32.78 | +3.41% | 1.41 | 3.69% |
| 2026-02-02 | 33.60 | 33.74 | 31.67 | 31.70 | -5.20% | 1.68 | 4.35% |
| 2026-01-30 | 32.12 | 35.44 | 32.00 | 33.44 | +2.61% | 3.12 | 7.77% |
| 2026-01-29 | 31.94 | 32.88 | 31.55 | 32.59 | +1.43% | 1.53 | 3.99% |
| 2026-01-28 | 32.01 | 33.55 | 31.83 | 32.13 | -1.89% | 1.91 | 4.94% |
| 2026-01-27 | 31.90 | 32.80 | 29.97 | 32.75 | +2.54% | 2.80 | 7.47% |
| 2026-01-26 | 28.20 | 32.42 | 28.20 | 31.94 | +13.26% | 3.94 | 10.84% |
| 2026-01-23 | 28.01 | 28.41 | 27.90 | 28.20 | +0.57% | 0.61 | 1.84% |
| 2026-01-22 | 27.80 | 28.52 | 27.51 | 28.04 | +0.86% | 0.62 | 1.86% |
| 2026-01-21 | 27.65 | 28.13 | 27.41 | 27.80 | -0.07% | 0.53 | 1.62% |
| 2026-01-20 | 27.97 | 29.27 | 27.65 | 27.82 | -0.50% | 0.74 | 2.22% |
| 2026-01-19 | 28.40 | 28.43 | 27.90 | 27.96 | -1.79% | 0.62 | 1.84% |