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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.68 | 28.00 | 27.23 | 27.61 | -0.47% | 0.35 | 1.08% |
| 2025-11-18 | 28.30 | 28.35 | 27.60 | 27.74 | -1.98% | 0.37 | 1.12% |
| 2025-11-17 | 27.82 | 28.65 | 27.82 | 28.30 | +0.75% | 0.46 | 1.38% |
| 2025-11-14 | 28.36 | 28.70 | 28.04 | 28.09 | -1.23% | 0.41 | 1.21% |
| 2025-11-13 | 28.30 | 28.76 | 28.04 | 28.44 | +0.60% | 0.37 | 1.08% |
| 2025-11-12 | 28.46 | 28.60 | 28.09 | 28.27 | -0.67% | 0.30 | 0.89% |
| 2025-11-11 | 28.92 | 29.42 | 28.32 | 28.46 | -1.49% | 0.46 | 1.36% |
| 2025-11-10 | 29.61 | 29.78 | 28.68 | 28.89 | -2.43% | 0.49 | 1.42% |
| 2025-11-07 | 29.30 | 29.75 | 29.04 | 29.61 | +0.34% | 0.37 | 1.05% |
| 2025-11-06 | 29.48 | 29.80 | 29.00 | 29.51 | -0.27% | 0.53 | 1.52% |
| 2025-11-05 | 29.71 | 29.90 | 29.42 | 29.59 | -0.77% | 0.43 | 1.23% |
| 2025-11-04 | 30.50 | 30.95 | 29.63 | 29.82 | -3.40% | 0.56 | 1.57% |
| 2025-11-03 | 30.49 | 30.98 | 30.21 | 30.87 | +0.55% | 0.71 | 1.94% |
| 2025-10-31 | 30.15 | 31.10 | 29.85 | 30.70 | +1.72% | 0.75 | 2.05% |
| 2025-10-30 | 30.89 | 31.11 | 30.00 | 30.18 | -2.33% | 0.71 | 1.95% |
| 2025-10-29 | 30.15 | 31.38 | 29.56 | 30.90 | +3.34% | 1.25 | 3.43% |
| 2025-10-28 | 29.43 | 30.40 | 28.90 | 29.90 | +1.60% | 0.85 | 2.38% |
| 2025-10-27 | 29.43 | 29.52 | 28.75 | 29.43 | +0.07% | 0.89 | 2.57% |
| 2025-10-24 | 29.90 | 30.19 | 29.15 | 29.41 | -1.80% | 0.76 | 2.18% |
| 2025-10-23 | 28.94 | 30.09 | 28.59 | 29.95 | +2.92% | 0.90 | 2.55% |