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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 18.25 | 18.69 | 18.10 | 18.60 | +1.88% | 1.12 | 5.12% |
| 2025-09-15 | 18.34 | 18.55 | 18.22 | 18.25 | -0.80% | 0.84 | 3.86% |
| 2025-09-12 | 18.69 | 18.71 | 18.21 | 18.40 | -1.52% | 0.84 | 3.81% |
| 2025-09-11 | 18.58 | 18.73 | 18.07 | 18.69 | +0.26% | 1.05 | 4.78% |
| 2025-09-10 | 18.29 | 18.88 | 18.06 | 18.64 | +1.49% | 1.36 | 6.17% |
| 2025-09-09 | 19.07 | 19.07 | 18.29 | 18.36 | -3.94% | 1.34 | 6.05% |
| 2025-09-08 | 18.70 | 19.46 | 18.69 | 19.12 | -0.10% | 1.56 | 6.88% |
| 2025-09-05 | 19.15 | 19.33 | 18.44 | 19.14 | +3.16% | 1.74 | 7.68% |
| 2025-09-04 | 19.05 | 19.10 | 18.20 | 18.55 | +0.21% | 1.57 | 7.04% |
| 2025-09-03 | 19.52 | 19.76 | 18.50 | 18.51 | -6.57% | 2.37 | 10.43% |
| 2025-09-02 | 19.03 | 20.24 | 18.40 | 19.81 | +4.27% | 3.73 | 16.07% |
| 2025-09-01 | 19.27 | 19.46 | 18.88 | 19.00 | +0.10% | 1.75 | 7.67% |
| 2025-08-29 | 19.57 | 20.50 | 18.93 | 18.98 | -3.72% | 3.16 | 13.52% |
| 2025-08-28 | 19.92 | 20.11 | 19.08 | 19.71 | -1.08% | 2.60 | 11.13% |
| 2025-08-27 | 20.84 | 20.91 | 19.77 | 19.93 | -6.26% | 4.28 | 17.72% |
| 2025-08-26 | 17.72 | 21.26 | 17.62 | 21.26 | +19.99% | 3.39 | 14.51% |
| 2025-08-25 | 17.98 | 18.02 | 17.61 | 17.72 | -1.25% | 0.83 | 3.92% |
| 2025-08-22 | 17.99 | 18.10 | 17.68 | 17.94 | -0.33% | 0.78 | 3.66% |
| 2025-08-21 | 17.83 | 18.47 | 17.52 | 18.00 | +1.21% | 1.37 | 6.39% |
| 2025-08-20 | 17.62 | 17.85 | 17.41 | 17.79 | +0.66% | 0.83 | 3.93% |