久量股份(300808)股票行情
久量股份(300808)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-21 | 25.36 | 25.45 | 0.25 | 0.99% | 24.96 | 25.63 | 11185 | 2825.18 | 1.06% | 0.00 |
| 2025-04-18 | 25.30 | 25.20 | -0.10 | -0.40% | 24.92 | 25.52 | 5899 | 1481.26 | 0.56% | 0.00 |
| 2025-04-17 | 25.13 | 25.30 | -0.04 | -0.16% | 25.13 | 25.85 | 7919 | 2022.35 | 0.75% | 0.00 |
| 2025-04-16 | 25.84 | 25.34 | -0.54 | -2.09% | 25.05 | 25.87 | 11821 | 3009.29 | 1.12% | 0.00 |
| 2025-04-15 | 26.06 | 25.88 | 0.04 | 0.15% | 25.50 | 26.26 | 13123 | 3383.86 | 1.25% | 0.00 |
| 2025-04-14 | 25.35 | 25.84 | 0.86 | 3.44% | 25.29 | 25.97 | 11196 | 2872.80 | 1.06% | 0.00 |
| 2025-04-11 | 23.87 | 24.98 | 0.89 | 3.69% | 23.87 | 25.50 | 16874 | 4219.17 | 1.60% | 0.00 |
| 2025-04-10 | 24.35 | 24.09 | 0.19 | 0.79% | 24.09 | 25.02 | 20168 | 4963.81 | 1.92% | 0.00 |
| 2025-04-09 | 22.88 | 23.90 | 0.80 | 3.46% | 21.22 | 23.98 | 24146 | 5499.11 | 2.30% | 0.00 |
| 2025-04-08 | 21.80 | 23.10 | 1.43 | 6.60% | 21.71 | 23.19 | 23605 | 5306.57 | 2.24% | 0.00 |
| 2025-04-07 | 25.09 | 21.67 | -5.24 | -19.47% | 21.53 | 25.34 | 33942 | 7912.58 | 3.23% | 0.00 |
| 2025-04-03 | 27.29 | 26.91 | -0.59 | -2.15% | 26.71 | 27.56 | 10922 | 2956.31 | 1.04% | 0.00 |
| 2025-04-02 | 27.40 | 27.50 | -0.02 | -0.07% | 27.40 | 27.91 | 8324 | 2302.35 | 0.79% | 0.00 |
| 2025-04-01 | 28.37 | 27.52 | -0.59 | -2.10% | 27.45 | 28.45 | 11485 | 3198.94 | 1.09% | 0.00 |
| 2025-03-31 | 27.88 | 28.11 | 0.13 | 0.46% | 27.22 | 28.34 | 12522 | 3492.30 | 1.19% | 0.00 |
| 2025-03-28 | 28.10 | 27.98 | -0.27 | -0.96% | 27.00 | 28.30 | 24356 | 6737.31 | 2.32% | 0.00 |
| 2025-03-27 | 29.76 | 28.25 | -1.50 | -5.04% | 28.15 | 29.90 | 16926 | 4909.83 | 1.61% | 0.00 |
| 2025-03-26 | 30.35 | 29.75 | -0.67 | -2.20% | 29.50 | 30.35 | 16275 | 4849.57 | 1.55% | 0.00 |
| 2025-03-25 | 29.38 | 30.42 | 1.04 | 3.54% | 28.91 | 30.50 | 26930 | 8084.42 | 2.56% | 0.00 |
| 2025-03-24 | 29.35 | 29.38 | -0.30 | -1.01% | 28.92 | 30.09 | 18320 | 5395.89 | 1.74% | 0.00 |
| 2025-03-21 | 29.69 | 29.68 | -0.30 | -1.00% | 29.11 | 29.96 | 13829 | 4079.67 | 1.31% | 0.00 |
| 2025-03-20 | 29.17 | 29.98 | 0.71 | 2.43% | 29.01 | 30.20 | 17556 | 5236.47 | 1.67% | 0.00 |
| 2025-03-19 | 29.21 | 29.27 | -0.05 | -0.17% | 28.82 | 29.51 | 14020 | 4089.09 | 1.33% | 0.00 |
| 2025-03-18 | 29.45 | 29.32 | 0.03 | 0.10% | 29.16 | 29.55 | 12007 | 3518.37 | 1.14% | 0.00 |
| 2025-03-17 | 30.05 | 29.29 | -0.46 | -1.55% | 28.76 | 30.07 | 19913 | 5824.93 | 1.89% | 0.00 |
| 2025-03-14 | 29.20 | 29.75 | 0.66 | 2.27% | 29.10 | 29.83 | 19718 | 5821.67 | 1.87% | 0.00 |
| 2025-03-13 | 29.97 | 29.09 | -0.80 | -2.68% | 29.00 | 30.02 | 20653 | 6064.12 | 1.96% | 0.00 |
| 2025-03-12 | 28.90 | 29.89 | 1.09 | 3.78% | 28.53 | 31.05 | 45764 | 13726.49 | 4.35% | 0.00 |
| 2025-03-11 | 28.00 | 28.80 | 0.35 | 1.23% | 27.94 | 28.88 | 19490 | 5564.82 | 1.85% | 0.00 |
| 2025-03-10 | 28.31 | 28.45 | 0.13 | 0.46% | 27.94 | 28.56 | 19150 | 5407.35 | 1.82% | 1.00 |
| 2025-03-07 | 29.90 | 28.32 | -1.43 | -4.81% | 28.27 | 29.90 | 48403 | 14014.55 | 4.60% | 0.00 |
| 2025-03-06 | 30.05 | 29.75 | -0.30 | -1.00% | 29.28 | 30.50 | 43670 | 13043.69 | 4.15% | 0.00 |
| 2025-03-05 | 29.25 | 30.05 | 0.75 | 2.56% | 29.09 | 30.39 | 44932 | 13407.14 | 4.27% | 0.00 |
| 2025-03-04 | 29.25 | 29.30 | 0.05 | 0.17% | 28.57 | 29.82 | 44389 | 12929.04 | 4.22% | 0.00 |
| 2025-03-03 | 27.50 | 29.25 | 1.61 | 5.82% | 27.30 | 29.99 | 65655 | 19118.70 | 6.24% | 0.00 |
| 2025-02-28 | 26.91 | 27.64 | 0.58 | 2.14% | 26.91 | 28.25 | 40710 | 11279.90 | 3.87% | 0.00 |
| 2025-02-27 | 26.92 | 27.06 | 0.07 | 0.26% | 26.47 | 27.59 | 24815 | 6725.44 | 2.36% | 0.00 |
| 2025-02-26 | 27.00 | 26.99 | -0.05 | -0.18% | 26.50 | 27.37 | 22074 | 5937.41 | 2.10% | 0.00 |
| 2025-02-25 | 28.25 | 27.04 | -1.53 | -5.36% | 27.00 | 28.38 | 33654 | 9240.96 | 3.20% | 0.00 |
| 2025-02-24 | 26.40 | 28.57 | 2.20 | 8.34% | 26.11 | 28.92 | 61374 | 17077.29 | 5.83% | 0.00 |
| 2025-02-21 | 26.50 | 26.37 | -0.30 | -1.12% | 26.17 | 26.85 | 18251 | 4811.39 | 1.73% | 0.00 |
| 2025-02-20 | 26.58 | 26.67 | 0.07 | 0.26% | 26.35 | 27.18 | 14936 | 3986.27 | 1.42% | 0.00 |
| 2025-02-19 | 26.33 | 26.60 | 0.42 | 1.60% | 26.10 | 26.65 | 10936 | 2885.19 | 1.04% | 0.00 |
| 2025-02-18 | 26.50 | 26.18 | -0.32 | -1.21% | 26.10 | 26.96 | 15820 | 4198.43 | 1.50% | 0.00 |
| 2025-02-17 | 27.04 | 26.50 | -0.63 | -2.32% | 26.27 | 27.32 | 25258 | 6695.25 | 2.40% | 0.00 |
| 2025-02-14 | 27.31 | 27.13 | -0.23 | -0.84% | 27.00 | 28.09 | 16326 | 4513.80 | 1.55% | 0.00 |
| 2025-02-13 | 27.50 | 27.36 | -0.13 | -0.47% | 26.94 | 27.85 | 16476 | 4519.22 | 1.57% | 0.00 |
| 2025-02-12 | 27.84 | 27.49 | -0.34 | -1.22% | 27.15 | 27.99 | 24792 | 6795.04 | 2.36% | 0.00 |
| 2025-02-11 | 26.96 | 27.83 | 0.87 | 3.23% | 26.29 | 28.33 | 53473 | 14654.66 | 5.08% | 0.00 |
| 2025-02-10 | 26.68 | 26.96 | 0.07 | 0.26% | 26.05 | 27.08 | 21811 | 5783.97 | 2.07% | 0.00 |
| 2025-02-07 | 26.21 | 26.89 | 0.61 | 2.32% | 25.86 | 27.23 | 30503 | 8180.64 | 2.90% | 0.00 |
| 2025-02-06 | 26.08 | 26.28 | 0.05 | 0.19% | 25.50 | 26.38 | 21991 | 5725.49 | 2.09% | 0.00 |
| 2025-02-05 | 26.35 | 26.23 | 0.00 | 0.00% | 25.62 | 26.38 | 25874 | 6765.00 | 2.46% | 0.00 |
| 2025-01-27 | 24.50 | 26.23 | 1.87 | 7.68% | 24.50 | 26.69 | 43407 | 11121.35 | 4.13% | 12.00 |
| 2025-01-24 | 24.50 | 24.36 | -0.33 | -1.34% | 24.08 | 24.76 | 19194 | 4675.21 | 1.82% | 0.00 |
| 2025-01-23 | 25.25 | 24.69 | -0.08 | -0.32% | 24.53 | 25.50 | 18238 | 4561.69 | 1.73% | 0.00 |
| 2025-01-22 | 24.59 | 24.77 | -0.12 | -0.48% | 24.50 | 25.25 | 16250 | 4040.18 | 1.54% | 0.00 |
| 2025-01-21 | 24.60 | 24.89 | 0.25 | 1.01% | 24.11 | 25.18 | 18888 | 4626.21 | 1.80% | 0.00 |
| 2025-01-20 | 25.85 | 24.64 | -0.75 | -2.95% | 24.40 | 25.85 | 23025 | 5735.38 | 2.19% | 0.00 |
| 2025-01-17 | 24.53 | 25.39 | 0.86 | 3.51% | 24.40 | 25.88 | 24615 | 6195.01 | 2.34% | 10.00 |
| 2025-01-16 | 24.71 | 24.53 | -0.20 | -0.81% | 24.13 | 25.21 | 16877 | 4155.87 | 1.60% | 0.00 |
| 2025-01-15 | 25.44 | 24.73 | -0.60 | -2.37% | 24.46 | 25.86 | 22623 | 5686.47 | 2.15% | 0.00 |
| 2025-01-14 | 24.75 | 25.33 | 1.01 | 4.15% | 24.11 | 25.42 | 24795 | 6178.97 | 2.36% | 0.00 |
| 2025-01-13 | 25.42 | 24.32 | -1.59 | -6.14% | 23.36 | 25.50 | 36344 | 8782.62 | 3.45% | 0.00 |
| 2025-01-10 | 26.89 | 25.91 | -0.65 | -2.45% | 25.80 | 27.19 | 30696 | 8080.92 | 2.92% | 0.00 |
| 2025-01-09 | 26.00 | 26.56 | 0.44 | 1.68% | 25.51 | 26.88 | 41466 | 10906.76 | 3.94% | 0.00 |
| 2025-01-08 | 23.92 | 26.12 | 1.15 | 4.61% | 23.75 | 27.12 | 74453 | 18833.27 | 7.08% | 1.00 |
| 2025-01-07 | 21.14 | 24.97 | 4.14 | 19.88% | 20.83 | 24.98 | 69456 | 16249.50 | 6.60% | 0.00 |
| 2025-01-06 | 21.15 | 20.83 | -0.37 | -1.75% | 20.60 | 21.45 | 17976 | 3772.46 | 1.71% | 0.00 |
| 2025-01-03 | 22.08 | 21.20 | -0.74 | -3.37% | 21.00 | 22.35 | 20198 | 4328.26 | 1.92% | 0.00 |
| 2025-01-02 | 22.90 | 21.94 | -1.03 | -4.48% | 21.86 | 23.15 | 18675 | 4204.04 | 1.78% | 0.00 |
| 2024-12-31 | 23.10 | 22.97 | -0.15 | -0.65% | 22.80 | 23.55 | 20455 | 4731.12 | 1.94% | 0.00 |
| 2024-12-30 | 22.70 | 23.12 | 0.39 | 1.72% | 22.27 | 23.35 | 23134 | 5309.33 | 2.20% | 0.00 |
| 2024-12-27 | 22.12 | 22.73 | 0.59 | 2.66% | 22.00 | 23.55 | 28418 | 6512.05 | 2.70% | 0.00 |
| 2024-12-26 | 21.90 | 22.14 | 0.24 | 1.10% | 21.66 | 22.56 | 16457 | 3660.13 | 1.56% | 0.00 |
| 2024-12-25 | 22.42 | 21.90 | -0.76 | -3.35% | 21.28 | 22.62 | 27525 | 5995.71 | 2.62% | 0.00 |
| 2024-12-24 | 22.39 | 22.66 | 0.26 | 1.16% | 22.29 | 23.20 | 25259 | 5760.90 | 2.40% | 0.00 |
| 2024-12-23 | 24.36 | 22.40 | -1.83 | -7.55% | 22.10 | 24.45 | 36216 | 8333.87 | 3.44% | 0.00 |
| 2024-12-20 | 24.20 | 24.23 | 0.28 | 1.17% | 24.10 | 24.79 | 17808 | 4363.18 | 1.69% | 0.00 |
| 2024-12-19 | 23.86 | 23.95 | -0.13 | -0.54% | 23.40 | 24.43 | 21661 | 5178.10 | 2.06% | 0.00 |
深证大盘股票行情在线 K线走势图
