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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.16 | 29.19 | 27.85 | 29.05 | +2.72% | 0.47 | 1.40% |
| 2025-12-16 | 29.67 | 29.67 | 28.16 | 28.28 | -4.78% | 0.59 | 1.74% |
| 2025-12-15 | 30.69 | 30.98 | 29.58 | 29.70 | -4.19% | 0.75 | 2.10% |
| 2025-12-12 | 29.48 | 31.50 | 29.41 | 31.00 | +5.51% | 1.44 | 3.92% |
| 2025-12-11 | 29.97 | 30.29 | 29.33 | 29.38 | -1.97% | 0.40 | 1.13% |
| 2025-12-10 | 29.37 | 29.99 | 28.97 | 29.97 | +1.59% | 0.43 | 1.22% |
| 2025-12-09 | 29.45 | 29.85 | 29.22 | 29.50 | -0.77% | 0.46 | 1.31% |
| 2025-12-08 | 29.45 | 30.30 | 29.18 | 29.73 | +1.47% | 0.46 | 1.29% |
| 2025-12-05 | 29.88 | 30.03 | 28.84 | 29.30 | -1.68% | 0.49 | 1.40% |
| 2025-12-04 | 30.61 | 30.97 | 29.55 | 29.80 | -2.61% | 0.55 | 1.54% |
| 2025-12-03 | 29.33 | 30.99 | 29.28 | 30.60 | +3.76% | 1.23 | 3.41% |
| 2025-12-02 | 29.64 | 30.48 | 29.28 | 29.49 | -0.07% | 0.52 | 1.49% |
| 2025-12-01 | 29.60 | 29.96 | 29.34 | 29.51 | -0.47% | 0.51 | 1.44% |
| 2025-11-28 | 28.82 | 30.12 | 28.73 | 29.65 | +2.67% | 0.60 | 1.70% |
| 2025-11-27 | 28.79 | 29.39 | 28.52 | 28.88 | +1.40% | 0.49 | 1.42% |
| 2025-11-26 | 28.82 | 28.99 | 28.23 | 28.48 | -1.21% | 0.37 | 1.08% |
| 2025-11-25 | 28.37 | 29.10 | 28.08 | 28.83 | +1.62% | 0.40 | 1.18% |
| 2025-11-24 | 27.37 | 28.95 | 27.15 | 28.37 | +5.07% | 0.59 | 1.77% |
| 2025-11-21 | 27.36 | 28.00 | 26.56 | 27.00 | -2.49% | 0.61 | 1.88% |
| 2025-11-20 | 27.61 | 27.90 | 27.36 | 27.69 | +0.29% | 0.19 | 0.58% |