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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.32 | 17.68 | 17.22 | 17.67 | +1.92% | 0.87 | 4.15% |
| 2025-08-18 | 17.30 | 17.41 | 17.13 | 17.33 | +1.20% | 0.68 | 3.29% |
| 2025-08-15 | 16.86 | 17.19 | 16.86 | 17.13 | +1.21% | 0.47 | 2.31% |
| 2025-08-14 | 17.26 | 17.29 | 16.87 | 16.92 | -1.54% | 0.74 | 3.65% |
| 2025-08-13 | 17.28 | 17.41 | 17.03 | 17.19 | -0.40% | 0.58 | 2.82% |
| 2025-08-12 | 17.44 | 17.44 | 17.12 | 17.26 | -0.62% | 0.54 | 2.60% |
| 2025-08-11 | 17.09 | 17.41 | 17.02 | 17.36 | +1.84% | 0.75 | 3.65% |
| 2025-08-08 | 17.13 | 17.17 | 16.93 | 17.05 | -1.08% | 0.71 | 3.49% |
| 2025-08-07 | 17.06 | 17.67 | 17.02 | 17.24 | +0.63% | 1.14 | 5.55% |
| 2025-08-06 | 17.15 | 17.20 | 16.90 | 17.13 | +0.40% | 0.77 | 3.80% |
| 2025-08-05 | 16.67 | 17.17 | 16.51 | 17.06 | +2.53% | 1.01 | 4.98% |
| 2025-08-04 | 16.32 | 16.67 | 16.18 | 16.64 | +0.83% | 0.59 | 2.98% |
| 2025-08-01 | 16.49 | 16.77 | 16.36 | 16.50 | -0.41% | 0.70 | 3.53% |
| 2025-07-31 | 16.90 | 16.96 | 16.49 | 16.57 | -2.19% | 1.02 | 5.13% |
| 2025-07-30 | 17.30 | 17.32 | 16.78 | 16.94 | -2.04% | 1.16 | 5.72% |
| 2025-07-29 | 17.77 | 17.93 | 17.20 | 17.30 | -1.34% | 2.02 | 9.73% |
| 2025-07-28 | 16.43 | 17.59 | 16.34 | 17.53 | +6.73% | 2.32 | 11.37% |
| 2025-07-25 | 15.85 | 16.61 | 15.66 | 16.43 | +4.03% | 1.48 | 7.67% |
| 2025-07-24 | 15.59 | 15.86 | 15.58 | 15.79 | +1.32% | 0.52 | 2.75% |
| 2025-07-23 | 15.69 | 15.77 | 15.57 | 15.58 | -0.69% | 0.46 | 2.47% |