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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.96 | 15.99 | 15.60 | 15.69 | -1.35% | 0.63 | 3.35% |
| 2025-07-21 | 15.83 | 15.93 | 15.71 | 15.91 | +0.74% | 0.63 | 3.36% |
| 2025-07-18 | 15.75 | 16.00 | 15.53 | 15.79 | +0.94% | 0.91 | 4.84% |
| 2025-07-17 | 15.53 | 15.69 | 15.51 | 15.64 | +0.38% | 0.44 | 2.35% |
| 2025-07-16 | 15.36 | 15.76 | 15.33 | 15.58 | +1.40% | 0.69 | 3.70% |
| 2025-07-15 | 15.68 | 15.68 | 15.26 | 15.37 | -1.81% | 0.68 | 3.67% |
| 2025-07-14 | 15.56 | 15.73 | 15.46 | 15.65 | +1.01% | 0.63 | 3.39% |
| 2025-07-11 | 15.52 | 15.57 | 15.29 | 15.50 | -0.25% | 0.57 | 3.11% |
| 2025-07-10 | 15.60 | 15.69 | 15.46 | 15.53 | -0.87% | 0.56 | 3.00% |
| 2025-07-09 | 15.83 | 15.91 | 15.63 | 15.67 | -0.50% | 0.85 | 4.50% |
| 2025-07-08 | 15.78 | 15.85 | 15.59 | 15.75 | -0.74% | 0.77 | 4.11% |
| 2025-07-07 | 15.57 | 15.87 | 15.16 | 15.87 | +1.69% | 0.91 | 4.89% |
| 2025-07-04 | 15.89 | 15.91 | 15.43 | 15.60 | -1.73% | 1.13 | 6.07% |
| 2025-07-03 | 15.47 | 16.58 | 15.41 | 15.88 | +2.92% | 1.81 | 9.46% |
| 2025-07-02 | 15.52 | 15.63 | 15.34 | 15.43 | -0.76% | 0.70 | 3.81% |
| 2025-07-01 | 15.49 | 15.70 | 15.17 | 15.54 | +1.60% | 1.05 | 5.67% |
| 2025-06-30 | 15.05 | 15.38 | 15.00 | 15.30 | +1.69% | 0.68 | 3.71% |
| 2025-06-27 | 14.92 | 15.14 | 14.85 | 15.05 | +0.85% | 0.60 | 3.35% |
| 2025-06-26 | 15.07 | 15.15 | 14.90 | 14.92 | -1.23% | 0.68 | 3.77% |
| 2025-06-25 | 15.11 | 15.31 | 14.80 | 15.10 | +0.32% | 0.88 | 4.91% |