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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 28.68 | 29.03 | 28.30 | 28.47 | -1.04% | 0.61 | 1.80% |
| 2026-01-15 | 28.60 | 29.47 | 28.41 | 28.77 | -0.14% | 0.65 | 1.90% |
| 2026-01-14 | 28.92 | 29.09 | 28.30 | 28.81 | -0.48% | 1.10 | 3.22% |
| 2026-01-13 | 29.25 | 29.58 | 28.76 | 28.95 | -1.19% | 0.79 | 2.28% |
| 2026-01-12 | 29.70 | 29.99 | 29.01 | 29.30 | -1.35% | 0.92 | 2.64% |
| 2026-01-09 | 30.39 | 30.70 | 29.14 | 29.70 | -1.98% | 1.10 | 3.12% |
| 2026-01-08 | 28.46 | 30.58 | 27.80 | 30.30 | +6.39% | 1.69 | 4.80% |
| 2026-01-07 | 29.13 | 29.27 | 28.39 | 28.48 | -2.26% | 0.75 | 2.20% |
| 2026-01-06 | 29.20 | 29.24 | 28.83 | 29.14 | -0.61% | 0.56 | 1.62% |
| 2026-01-05 | 30.26 | 30.40 | 29.00 | 29.32 | -2.49% | 0.91 | 2.59% |
| 2025-12-31 | 30.99 | 31.20 | 29.73 | 30.07 | -3.00% | 0.79 | 2.20% |
| 2025-12-30 | 30.93 | 31.30 | 30.44 | 31.00 | +0.23% | 0.74 | 2.01% |
| 2025-12-29 | 30.68 | 31.66 | 30.50 | 30.93 | +0.75% | 1.06 | 2.89% |
| 2025-12-26 | 29.70 | 30.89 | 29.66 | 30.70 | +2.71% | 1.10 | 3.03% |
| 2025-12-25 | 30.22 | 30.22 | 29.66 | 29.89 | -0.20% | 0.61 | 1.73% |
| 2025-12-24 | 29.04 | 31.78 | 29.04 | 29.95 | +3.13% | 1.78 | 4.91% |
| 2025-12-23 | 28.81 | 29.47 | 28.68 | 29.04 | +0.24% | 0.35 | 1.00% |
| 2025-12-22 | 29.77 | 30.38 | 28.85 | 28.97 | -2.62% | 0.50 | 1.43% |
| 2025-12-19 | 29.11 | 29.87 | 28.80 | 29.75 | +2.87% | 0.46 | 1.31% |
| 2025-12-18 | 28.76 | 29.37 | 28.75 | 28.92 | -0.45% | 0.32 | 0.93% |