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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.22 | 16.94 | 13.91 | 15.32 | +5.22% | 2.15 | 11.88% |
| 2026-03-20 | 15.08 | 15.12 | 14.51 | 14.56 | -2.87% | 0.32 | 1.86% |
| 2026-03-19 | 15.31 | 15.41 | 14.93 | 14.99 | -2.91% | 0.30 | 1.72% |
| 2026-03-18 | 15.30 | 15.48 | 15.16 | 15.44 | +0.98% | 0.26 | 1.44% |
| 2026-03-17 | 15.55 | 15.78 | 15.27 | 15.29 | -1.35% | 0.39 | 2.15% |
| 2026-03-16 | 15.32 | 15.54 | 15.28 | 15.50 | +1.44% | 0.32 | 1.77% |
| 2026-03-13 | 15.24 | 15.53 | 15.17 | 15.28 | -0.13% | 0.39 | 2.15% |
| 2026-03-12 | 15.56 | 15.62 | 15.23 | 15.30 | -1.67% | 0.30 | 1.66% |
| 2026-03-11 | 15.70 | 15.74 | 15.40 | 15.56 | +0.06% | 0.42 | 2.32% |
| 2026-03-10 | 15.53 | 15.65 | 15.40 | 15.55 | +1.30% | 0.46 | 2.53% |
| 2026-03-09 | 15.43 | 15.70 | 15.14 | 15.35 | -2.23% | 0.67 | 3.73% |
| 2026-03-06 | 15.50 | 15.74 | 15.40 | 15.70 | +1.75% | 0.39 | 2.14% |
| 2026-03-05 | 15.70 | 15.84 | 15.35 | 15.43 | +0.33% | 0.52 | 2.85% |
| 2026-03-04 | 15.88 | 16.00 | 15.13 | 15.38 | -4.11% | 0.72 | 3.95% |
| 2026-03-03 | 16.62 | 16.76 | 16.04 | 16.04 | -2.20% | 0.54 | 2.82% |
| 2026-03-02 | 17.10 | 17.14 | 16.32 | 16.40 | -4.87% | 0.58 | 3.01% |
| 2026-02-27 | 17.20 | 17.25 | 17.08 | 17.24 | +0.23% | 0.30 | 1.49% |
| 2026-02-26 | 17.17 | 17.20 | 16.96 | 17.20 | +0.47% | 0.42 | 2.11% |
| 2026-02-25 | 17.25 | 17.27 | 17.05 | 17.12 | +0.41% | 0.40 | 2.01% |
| 2026-02-24 | 16.73 | 17.09 | 16.67 | 17.05 | +2.40% | 0.47 | 2.38% |