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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.75 | 16.96 | 16.60 | 16.65 | -0.77% | 0.53 | 2.74% |
| 2025-11-18 | 17.34 | 17.34 | 16.77 | 16.78 | -2.56% | 0.57 | 2.87% |
| 2025-11-17 | 17.48 | 17.64 | 17.09 | 17.22 | -1.60% | 0.42 | 2.07% |
| 2025-11-14 | 17.60 | 17.95 | 17.50 | 17.50 | -0.51% | 0.55 | 2.68% |
| 2025-11-13 | 17.47 | 17.73 | 17.29 | 17.59 | +0.17% | 0.42 | 2.08% |
| 2025-11-12 | 17.58 | 17.84 | 17.35 | 17.56 | +0.11% | 0.55 | 2.67% |
| 2025-11-11 | 17.68 | 17.69 | 17.45 | 17.54 | -0.34% | 0.40 | 1.96% |
| 2025-11-10 | 17.68 | 17.82 | 17.40 | 17.60 | 0.00% | 0.42 | 2.05% |
| 2025-11-07 | 17.82 | 17.82 | 17.59 | 17.60 | -1.35% | 0.47 | 2.29% |
| 2025-11-06 | 17.97 | 17.99 | 17.80 | 17.84 | -0.61% | 0.44 | 2.13% |
| 2025-11-05 | 17.80 | 18.13 | 17.80 | 17.95 | -0.22% | 0.47 | 2.24% |
| 2025-11-04 | 18.08 | 18.31 | 17.80 | 17.99 | -0.61% | 0.60 | 2.86% |
| 2025-11-03 | 18.19 | 18.24 | 17.83 | 18.10 | -0.82% | 0.68 | 3.25% |
| 2025-10-31 | 18.03 | 18.58 | 18.03 | 18.25 | +1.22% | 0.73 | 3.43% |
| 2025-10-30 | 18.75 | 18.75 | 18.00 | 18.03 | -3.79% | 1.06 | 4.95% |
| 2025-10-29 | 18.89 | 19.08 | 18.36 | 18.74 | -0.58% | 1.34 | 6.16% |
| 2025-10-28 | 19.50 | 19.53 | 18.53 | 18.85 | -3.73% | 2.03 | 9.19% |
| 2025-10-27 | 18.40 | 20.56 | 18.32 | 19.58 | +7.58% | 2.53 | 11.13% |
| 2025-10-24 | 18.00 | 18.25 | 17.87 | 18.20 | +1.45% | 0.51 | 2.41% |
| 2025-10-23 | 18.01 | 18.03 | 17.71 | 17.94 | -0.11% | 0.41 | 1.98% |