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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 31.64 | 31.64 | 29.82 | 30.26 | -4.21% | 1.73 | 4.79% |
| 2025-09-15 | 28.53 | 32.19 | 28.53 | 31.59 | +10.22% | 2.89 | 7.92% |
| 2025-09-12 | 28.51 | 29.53 | 28.40 | 28.66 | +0.14% | 0.87 | 2.52% |
| 2025-09-11 | 27.18 | 28.70 | 26.66 | 28.62 | -0.62% | 1.11 | 3.33% |
| 2025-09-10 | 28.63 | 29.32 | 28.51 | 28.80 | 0.00% | 0.41 | 1.21% |
| 2025-09-09 | 28.85 | 29.14 | 28.40 | 28.80 | -0.69% | 0.46 | 1.34% |
| 2025-09-08 | 29.57 | 29.57 | 28.71 | 29.00 | -1.93% | 0.67 | 1.94% |
| 2025-09-05 | 28.87 | 29.62 | 28.30 | 29.57 | +2.39% | 0.71 | 2.05% |
| 2025-09-04 | 28.81 | 29.24 | 28.36 | 28.88 | +0.24% | 0.55 | 1.62% |
| 2025-09-03 | 29.43 | 29.93 | 28.60 | 28.81 | -2.11% | 0.64 | 1.82% |
| 2025-09-02 | 29.70 | 30.10 | 29.13 | 29.43 | -0.91% | 0.73 | 2.08% |
| 2025-09-01 | 30.01 | 30.27 | 29.68 | 29.70 | -1.10% | 0.63 | 1.78% |
| 2025-08-29 | 30.39 | 30.61 | 29.81 | 30.03 | -1.93% | 0.76 | 2.12% |
| 2025-08-28 | 29.96 | 30.62 | 29.27 | 30.62 | +2.20% | 0.99 | 2.78% |
| 2025-08-27 | 31.19 | 31.29 | 29.96 | 29.96 | -4.19% | 1.21 | 3.30% |
| 2025-08-26 | 30.82 | 31.88 | 30.79 | 31.27 | +1.72% | 1.51 | 4.57% |
| 2025-08-25 | 30.90 | 31.08 | 30.38 | 30.74 | -0.03% | 1.21 | 3.75% |
| 2025-08-22 | 30.67 | 31.99 | 30.50 | 30.75 | +0.23% | 2.00 | 6.11% |
| 2025-08-21 | 30.59 | 31.46 | 30.37 | 30.68 | +0.10% | 1.41 | 4.34% |
| 2025-08-20 | 31.57 | 31.92 | 30.13 | 30.65 | -3.07% | 2.36 | 7.27% |