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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.29 | 15.39 | 14.83 | 15.16 | -1.37% | 0.62 | 3.54% |
| 2025-12-16 | 15.50 | 15.56 | 15.27 | 15.37 | -0.90% | 0.34 | 1.92% |
| 2025-12-15 | 15.52 | 15.75 | 15.42 | 15.51 | -0.19% | 0.34 | 1.87% |
| 2025-12-12 | 15.62 | 15.81 | 15.49 | 15.54 | -0.77% | 0.28 | 1.56% |
| 2025-12-11 | 16.11 | 16.15 | 15.63 | 15.66 | -2.49% | 0.35 | 1.89% |
| 2025-12-10 | 15.99 | 16.25 | 15.93 | 16.06 | +0.12% | 0.31 | 1.63% |
| 2025-12-09 | 16.19 | 16.28 | 16.00 | 16.04 | -0.68% | 0.27 | 1.41% |
| 2025-12-08 | 16.11 | 16.26 | 16.05 | 16.15 | +0.31% | 0.27 | 1.43% |
| 2025-12-05 | 15.85 | 16.13 | 15.63 | 16.10 | +1.58% | 0.30 | 1.60% |
| 2025-12-04 | 16.11 | 16.18 | 15.72 | 15.85 | -1.61% | 0.37 | 2.00% |
| 2025-12-03 | 16.27 | 16.30 | 16.00 | 16.11 | -0.31% | 0.30 | 1.58% |
| 2025-12-02 | 16.40 | 16.44 | 16.16 | 16.16 | -1.70% | 0.23 | 1.20% |
| 2025-12-01 | 16.36 | 16.55 | 16.32 | 16.44 | +0.74% | 0.32 | 1.67% |
| 2025-11-28 | 16.24 | 16.39 | 16.07 | 16.32 | +0.49% | 0.29 | 1.53% |
| 2025-11-27 | 16.15 | 16.40 | 16.06 | 16.24 | +0.62% | 0.32 | 1.69% |
| 2025-11-26 | 16.19 | 16.38 | 16.06 | 16.14 | -0.49% | 0.30 | 1.58% |
| 2025-11-25 | 16.38 | 16.40 | 16.03 | 16.22 | +0.31% | 0.37 | 1.97% |
| 2025-11-24 | 16.08 | 16.38 | 15.96 | 16.17 | +1.70% | 0.42 | 2.25% |
| 2025-11-21 | 16.58 | 16.65 | 15.80 | 15.90 | -3.99% | 0.52 | 2.79% |
| 2025-11-20 | 16.70 | 16.95 | 16.44 | 16.56 | -0.54% | 0.39 | 2.03% |