致敬每一个财富自由的梦想,祝大家早日进化为游资

本功能是数据会员功能(非系统会员),定价为1200一年 在2024-05-31之前可以有条件免费升级,详情 登录后查看 (请用户在这个宽缓冲期内抽空完成升级,未升级用户到期后将无法访问)

久量股份 300808 历史交易数据 从 2024-02-05 到 2024-05-15 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-05-14 17.54 17.47 -0.33 -1.85% 17.23 17.90 34257 5996.46 3.84%
2024-05-13 17.14 17.80 0.12 0.68% 16.68 18.58 59886 10575.11 6.72%
2024-05-10 19.67 17.68 0.83 4.93% 17.14 19.67 115837 20779.88 12.99%
2024-05-09 15.89 16.85 0.85 5.31% 15.89 17.49 64051 10785.22 7.18%
2024-05-08 16.50 16.00 -0.51 -3.09% 15.80 16.63 31340 5054.71 3.51%
2024-05-07 16.00 16.51 0.65 4.10% 15.70 16.88 42680 6992.34 4.79%
2024-05-06 15.28 15.86 0.69 4.55% 15.28 15.88 31524 4912.33 3.53%
2024-04-30 15.34 15.17 -0.17 -1.11% 14.85 15.40 22435 3396.28 2.52%
2024-04-29 15.57 15.34 -0.06 -0.39% 15.16 15.68 35133 5379.91 3.94%
2024-04-26 14.93 15.40 0.47 3.15% 14.93 15.64 39268 6038.10 4.40%
2024-04-25 14.85 14.93 0.07 0.47% 14.65 15.05 25081 3727.63 2.81%
2024-04-24 14.07 14.86 0.80 5.69% 14.00 14.98 37931 5543.25 4.36%
2024-04-23 13.75 14.06 0.20 1.44% 13.75 14.25 28029 3944.89 3.22%
2024-04-22 14.88 13.86 -1.05 -7.04% 13.44 14.88 51008 7117.75 5.87%
2024-04-19 14.85 14.91 0.16 1.08% 14.44 15.39 41082 6122.64 4.73%
2024-04-18 15.00 14.75 -0.35 -2.32% 14.30 15.10 39697 5844.88 4.57%
2024-04-17 14.85 15.10 0.42 2.86% 14.79 15.32 55047 8306.75 6.33%
2024-04-16 15.78 14.68 -1.14 -7.21% 14.44 15.78 53287 7924.86 6.13%
2024-04-15 16.29 15.82 -0.78 -4.70% 15.29 16.69 47898 7588.85 5.51%
2024-04-12 16.70 16.60 0.00 0.00% 16.54 17.19 35589 5981.13 4.09%
2024-04-11 16.11 16.60 0.49 3.04% 16.00 17.04 48200 8048.58 5.54%
2024-04-10 17.17 16.11 -0.89 -5.24% 15.76 17.48 66280 10816.79 7.62%
2024-04-09 17.77 17.00 0.42 2.53% 16.27 17.96 80901 13778.48 9.31%
2024-04-08 19.64 16.58 -3.35 -16.81% 16.47 19.91 150361 27486.47 17.30%
2024-04-03 20.02 19.93 -0.15 -0.75% 19.58 20.28 93994 18725.76 10.81%
2024-04-02 19.94 20.08 0.13 0.65% 19.38 20.08 101365 20046.87 11.66%
2024-04-01 18.68 19.95 1.27 6.80% 18.52 20.30 134924 26675.54 15.52%
2024-03-29 19.64 18.68 -1.08 -5.47% 18.47 19.64 99148 18754.11 11.41%
2024-03-28 19.57 19.76 -0.24 -1.20% 19.05 19.76 113426 22083.73 13.05%
2024-03-27 18.63 20.00 1.33 7.12% 18.59 20.18 156386 30722.45 17.99%
2024-03-26 18.33 18.67 0.06 0.32% 18.29 18.70 53544 9932.16 6.16%
2024-03-25 19.32 18.61 -0.82 -4.22% 18.27 19.52 94835 17732.15 10.91%
2024-03-22 19.08 19.43 0.33 1.73% 18.80 19.71 108427 20770.26 12.47%
2024-03-21 19.08 19.10 -0.40 -2.05% 18.78 19.23 102603 19449.23 11.80%
2024-03-20 18.19 19.50 1.22 6.67% 18.07 19.58 182950 34523.34 21.05%
2024-03-19 19.00 18.28 -0.44 -2.35% 17.91 19.08 168757 30765.70 19.41%
2024-03-18 15.70 18.72 3.12 20.00% 15.63 18.72 224422 39910.52 25.82%
2024-03-15 15.45 15.60 -0.08 -0.51% 15.22 15.68 71800 11075.70 8.26%
2024-03-14 15.00 15.68 0.50 3.29% 14.86 16.07 116352 18215.52 13.38%
2024-03-13 13.77 15.18 1.40 10.16% 13.76 15.18 121858 17922.50 14.02%
2024-03-12 13.76 13.78 0.02 0.15% 13.60 13.85 42559 5835.27 4.90%
2024-03-11 13.60 13.76 0.09 0.66% 13.50 13.80 45657 6243.27 5.25%
2024-03-08 13.40 13.67 0.17 1.26% 13.33 13.67 47187 6383.56 5.43%
2024-03-07 13.48 13.50 -0.06 -0.44% 13.34 13.60 39027 5261.04 4.49%
2024-03-06 13.30 13.56 0.02 0.15% 13.16 13.58 64816 8699.61 7.46%
2024-03-05 13.57 13.54 -0.26 -1.88% 13.14 13.59 37468 5010.60 4.31%
2024-03-04 13.73 13.80 -0.17 -1.22% 13.15 14.05 75248 10290.19 8.66%
2024-03-01 13.56 13.97 0.37 2.72% 13.45 13.97 64083 8789.10 7.37%
2024-02-29 12.98 13.60 0.27 2.03% 12.80 13.60 50385 6726.78 5.80%
2024-02-28 13.77 13.33 -0.57 -4.10% 12.50 14.06 65575 8848.25 7.54%
2024-02-27 13.47 13.90 0.37 2.73% 13.25 14.05 49042 6697.13 5.64%
2024-02-26 13.28 13.53 0.10 0.74% 13.23 13.75 35942 4860.55 4.13%
2024-02-23 13.30 13.43 0.14 1.05% 13.00 13.85 50114 6653.85 5.76%
2024-02-22 12.75 13.29 0.06 0.45% 12.74 13.55 47609 6254.47 5.48%
2024-02-21 11.66 13.23 1.21 10.07% 11.60 13.29 80972 10135.96 9.31%
2024-02-20 11.62 12.02 -0.06 -0.50% 11.13 12.03 55897 6493.68 6.43%
2024-02-19 10.88 12.08 1.08 9.82% 10.76 12.09 79460 8989.02 9.14%
2024-02-08 9.61 11.00 1.42 14.82% 9.24 11.00 83668 8276.37 9.62%
2024-02-07 10.16 9.58 -0.58 -5.71% 9.34 10.24 57556 5618.46 6.62%
2024-02-06 10.50 10.16 -0.55 -5.14% 9.06 10.50 76362 7577.80 8.78%
2024-02-05 12.70 10.71 -2.43 -18.49% 10.62 12.76 48096 5458.48 5.53%