久祺股份 sz.300994
13.31
+1.22%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.23 | 13.48 | 13.00 | 13.31 | +1.22% | 0.39 | 2.55% |
| 2026-05-21 | 13.58 | 13.75 | 13.10 | 13.15 | -2.66% | 0.33 | 2.08% |
| 2026-05-20 | 13.72 | 13.72 | 13.37 | 13.51 | -1.53% | 0.33 | 2.07% |
| 2026-05-19 | 13.65 | 13.86 | 13.49 | 13.72 | +0.59% | 0.26 | 1.65% |
| 2026-05-18 | 13.65 | 13.80 | 13.44 | 13.64 | -0.07% | 0.32 | 2.05% |
| 2026-05-15 | 13.79 | 13.92 | 13.60 | 13.65 | -1.09% | 0.34 | 2.12% |
| 2026-05-14 | 14.26 | 14.26 | 13.62 | 13.80 | -2.89% | 0.52 | 3.19% |
| 2026-05-13 | 14.36 | 14.36 | 14.13 | 14.21 | -0.35% | 0.40 | 2.42% |
| 2026-05-12 | 14.61 | 14.78 | 14.22 | 14.26 | -2.53% | 0.39 | 2.31% |
| 2026-05-11 | 14.80 | 14.99 | 14.46 | 14.63 | -1.08% | 0.62 | 3.63% |
| 2026-05-08 | 14.87 | 15.06 | 14.61 | 14.79 | -0.54% | 0.57 | 3.30% |
| 2026-05-07 | 14.39 | 15.15 | 14.05 | 14.87 | +4.28% | 1.05 | 6.15% |
| 2026-05-06 | 14.05 | 14.72 | 13.96 | 14.26 | +2.81% | 0.80 | 4.81% |
| 2026-04-30 | 13.79 | 14.18 | 13.75 | 13.87 | +0.29% | 0.68 | 4.18% |
| 2026-04-29 | 13.55 | 13.90 | 13.50 | 13.83 | -5.92% | 0.97 | 6.02% |
| 2026-04-28 | 15.07 | 15.08 | 14.47 | 14.70 | -2.65% | 0.46 | 2.71% |
| 2026-04-27 | 14.98 | 15.18 | 14.80 | 15.10 | +0.87% | 0.36 | 2.03% |
| 2026-04-24 | 14.98 | 15.06 | 14.73 | 14.97 | +0.47% | 0.35 | 1.98% |
| 2026-04-23 | 15.26 | 15.28 | 14.80 | 14.90 | -2.04% | 0.45 | 2.55% |
| 2026-04-22 | 15.10 | 15.29 | 14.96 | 15.21 | +0.40% | 0.42 | 2.37% |