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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.74 | 16.79 | 16.36 | 16.61 | +1.16% | 0.48 | 2.46% |
| 2026-01-15 | 16.43 | 16.63 | 16.33 | 16.42 | -0.73% | 0.46 | 2.41% |
| 2026-01-14 | 16.70 | 16.94 | 16.23 | 16.54 | -0.12% | 0.79 | 4.08% |
| 2026-01-13 | 16.74 | 17.14 | 16.56 | 16.56 | +0.12% | 0.89 | 4.50% |
| 2026-01-12 | 16.43 | 16.60 | 16.26 | 16.54 | +1.16% | 0.51 | 2.64% |
| 2026-01-09 | 16.29 | 16.36 | 16.09 | 16.35 | +0.43% | 0.51 | 2.71% |
| 2026-01-08 | 16.21 | 16.32 | 16.01 | 16.28 | +0.68% | 0.46 | 2.42% |
| 2026-01-07 | 16.06 | 16.25 | 15.98 | 16.17 | +0.56% | 0.47 | 2.50% |
| 2026-01-06 | 16.00 | 16.15 | 15.95 | 16.08 | +0.88% | 0.41 | 2.19% |
| 2026-01-05 | 15.80 | 15.94 | 15.73 | 15.94 | +0.95% | 0.39 | 2.10% |
| 2025-12-31 | 15.71 | 15.86 | 15.59 | 15.79 | -0.13% | 0.27 | 1.47% |
| 2025-12-30 | 15.89 | 15.95 | 15.70 | 15.81 | -0.13% | 0.31 | 1.70% |
| 2025-12-29 | 15.71 | 15.89 | 15.63 | 15.83 | +0.83% | 0.32 | 1.72% |
| 2025-12-26 | 16.03 | 16.06 | 15.67 | 15.70 | -1.69% | 0.36 | 1.93% |
| 2025-12-25 | 15.93 | 15.98 | 15.78 | 15.97 | +0.76% | 0.25 | 1.35% |
| 2025-12-24 | 15.66 | 15.90 | 15.63 | 15.85 | +0.96% | 0.25 | 1.33% |
| 2025-12-23 | 15.86 | 16.01 | 15.65 | 15.70 | -0.76% | 0.28 | 1.53% |
| 2025-12-22 | 15.95 | 16.12 | 15.81 | 15.82 | -0.44% | 0.40 | 2.14% |
| 2025-12-19 | 15.50 | 15.95 | 15.40 | 15.89 | +2.78% | 0.39 | 2.10% |
| 2025-12-18 | 15.05 | 15.79 | 15.05 | 15.46 | +1.98% | 0.54 | 2.98% |