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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.19 | 15.38 | 15.03 | 15.15 | -0.07% | 0.38 | 2.14% |
| 2026-04-20 | 15.11 | 15.34 | 15.07 | 15.16 | -0.07% | 0.39 | 2.22% |
| 2026-04-17 | 15.38 | 15.39 | 15.05 | 15.17 | -1.37% | 0.37 | 2.11% |
| 2026-04-16 | 15.16 | 15.47 | 15.01 | 15.38 | +1.65% | 0.55 | 3.07% |
| 2026-04-15 | 15.06 | 15.28 | 14.93 | 15.13 | +0.27% | 0.41 | 2.32% |
| 2026-04-14 | 15.18 | 15.19 | 14.80 | 15.09 | +0.87% | 0.46 | 2.63% |
| 2026-04-13 | 14.80 | 15.00 | 14.72 | 14.96 | +0.54% | 0.43 | 2.46% |
| 2026-04-10 | 14.76 | 15.08 | 14.74 | 14.88 | +1.29% | 0.52 | 2.98% |
| 2026-04-09 | 14.91 | 14.91 | 14.39 | 14.69 | -2.20% | 0.68 | 3.97% |
| 2026-04-08 | 14.83 | 15.14 | 14.72 | 15.02 | +3.09% | 0.73 | 4.20% |
| 2026-04-07 | 14.40 | 14.63 | 14.07 | 14.57 | +1.53% | 0.69 | 4.09% |
| 2026-04-03 | 15.25 | 15.66 | 14.34 | 14.35 | -5.90% | 1.17 | 6.78% |
| 2026-04-02 | 15.60 | 15.83 | 15.13 | 15.25 | -3.48% | 1.15 | 6.42% |
| 2026-04-01 | 16.34 | 16.48 | 15.70 | 15.80 | -4.36% | 2.10 | 11.29% |
| 2026-03-31 | 16.01 | 16.85 | 15.76 | 16.52 | +4.82% | 2.88 | 15.14% |
| 2026-03-30 | 15.98 | 16.84 | 15.43 | 15.76 | +2.47% | 1.74 | 9.44% |
| 2026-03-27 | 15.28 | 15.87 | 15.05 | 15.38 | +1.72% | 0.99 | 5.55% |
| 2026-03-26 | 15.88 | 15.97 | 14.98 | 15.12 | -4.18% | 1.00 | 5.56% |
| 2026-03-25 | 15.71 | 15.95 | 15.47 | 15.78 | -0.63% | 1.39 | 7.55% |
| 2026-03-24 | 15.67 | 16.17 | 15.38 | 15.88 | +3.66% | 2.36 | 12.81% |