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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.20 | 30.10 | 28.94 | 29.10 | -0.72% | 0.94 | 2.68% |
| 2025-10-21 | 28.34 | 30.75 | 28.33 | 29.31 | +3.46% | 1.35 | 3.84% |
| 2025-10-20 | 28.83 | 29.23 | 27.95 | 28.33 | -0.98% | 0.72 | 2.10% |
| 2025-10-17 | 30.29 | 30.37 | 28.40 | 28.61 | -5.33% | 1.21 | 3.46% |
| 2025-10-16 | 28.37 | 31.75 | 28.37 | 30.22 | +6.18% | 2.07 | 5.67% |
| 2025-10-15 | 28.43 | 29.10 | 28.21 | 28.46 | -0.35% | 0.41 | 1.22% |
| 2025-10-14 | 29.35 | 29.48 | 28.43 | 28.56 | -2.16% | 0.61 | 1.77% |
| 2025-10-13 | 28.00 | 29.56 | 27.80 | 29.19 | +0.21% | 0.98 | 2.88% |
| 2025-10-10 | 27.35 | 29.13 | 27.21 | 29.13 | +6.00% | 1.16 | 3.45% |
| 2025-10-09 | 28.80 | 28.80 | 27.02 | 27.48 | -3.10% | 0.83 | 2.53% |
| 2025-09-30 | 28.12 | 28.37 | 27.50 | 28.36 | +1.25% | 0.62 | 1.87% |
| 2025-09-29 | 26.80 | 28.65 | 26.40 | 28.01 | +4.36% | 1.06 | 3.21% |
| 2025-09-26 | 27.63 | 27.82 | 26.83 | 26.84 | -3.10% | 0.81 | 2.50% |
| 2025-09-25 | 28.38 | 28.60 | 27.66 | 27.70 | -2.19% | 0.58 | 1.73% |
| 2025-09-24 | 27.82 | 28.74 | 27.72 | 28.32 | +1.80% | 0.51 | 1.53% |
| 2025-09-23 | 28.50 | 28.54 | 27.13 | 27.82 | -2.39% | 0.82 | 2.50% |
| 2025-09-22 | 28.96 | 29.00 | 28.00 | 28.50 | -1.93% | 0.73 | 2.15% |
| 2025-09-19 | 30.03 | 30.35 | 28.80 | 29.06 | -4.19% | 1.07 | 3.05% |
| 2025-09-18 | 31.77 | 31.99 | 30.01 | 30.33 | -4.86% | 1.90 | 5.18% |
| 2025-09-17 | 30.11 | 32.49 | 29.93 | 31.88 | +5.35% | 2.63 | 7.03% |