久量股份

300808
🏛️ 中国 →
26.84
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 14.26 14.45 14.21 14.41 1.7M
2021-12-30 14.20 14.39 14.12 14.26 1.4M
2021-12-29 14.12 14.31 13.95 14.17 1.4M
2021-12-28 13.88 14.24 13.79 14.15 1.6M
2021-12-27 13.76 14.07 13.32 13.90 2.1M
2021-12-24 14.31 14.86 13.88 13.94 3.2M
2021-12-23 14.28 14.45 14.16 14.26 1.5M
2021-12-22 14.29 14.35 14.11 14.26 1.2M
2021-12-21 13.97 14.30 13.91 14.26 1.4M
2021-12-20 13.91 14.20 13.91 13.98 1.5M
2021-12-17 14.29 14.31 14.03 14.10 1.1M
2021-12-16 14.21 14.47 14.15 14.29 1.7M
2021-12-15 14.27 14.31 14.13 14.25 1.7M
2021-12-14 13.90 14.39 13.88 14.29 2.5M
2021-12-13 13.87 14.10 13.76 13.88 1.4M
2021-12-10 14.18 14.18 13.83 13.89 2.1M
2021-12-09 13.60 14.54 13.50 14.18 3.3M
2021-12-08 13.58 13.65 13.43 13.64 0.8M
2021-12-07 13.79 13.95 13.45 13.50 1.3M
2021-12-06 14.28 14.39 13.67 13.82 1.5M
2021-12-03 14.17 14.24 14.08 14.16 0.9M
2021-12-02 14.30 14.30 14.05 14.19 1.1M
2021-12-01 13.92 14.34 13.91 14.34 1.5M
2021-11-30 13.71 14.14 13.71 13.92 0.9M
2021-11-29 13.70 13.88 13.68 13.71 0.7M
2021-11-26 14.18 14.18 13.89 13.96 1.1M
2021-11-25 13.90 14.40 13.90 14.24 1.7M
2021-11-24 13.99 13.99 13.72 13.90 0.7M
2021-11-23 13.84 13.98 13.80 13.88 0.5M
2021-11-22 13.86 14.07 13.74 13.86 0.7M
2021-11-19 13.71 13.91 13.52 13.86 0.9M
2021-11-18 13.86 13.96 13.65 13.73 0.8M
2021-11-17 13.54 13.93 13.50 13.89 1.1M
2021-11-16 13.72 13.76 13.49 13.53 0.8M
2021-11-15 13.48 13.71 13.34 13.71 1.1M
2021-11-12 13.41 13.49 13.22 13.46 0.7M
2021-11-11 13.35 13.55 13.25 13.43 1.0M
2021-11-10 13.19 13.27 13.07 13.25 0.5M
2021-11-09 13.08 13.30 13.05 13.21 0.7M
2021-11-08 12.92 13.19 12.85 13.14 0.6M
2021-11-05 12.81 13.05 12.80 12.94 0.6M
2021-11-04 12.85 12.94 12.82 12.90 0.5M
2021-11-03 12.50 13.00 12.50 12.88 0.9M
2021-11-02 12.77 13.15 12.37 12.50 1.1M
2021-11-01 12.62 12.99 12.61 12.85 0.7M
2021-10-29 12.51 12.80 12.50 12.70 0.7M
2021-10-28 13.25 13.37 12.36 12.47 1.2M
2021-10-27 13.41 13.79 13.18 13.25 0.8M
2021-10-26 13.32 13.69 13.32 13.56 0.8M
2021-10-25 13.39 13.48 13.22 13.32 0.5M
2021-10-22 13.85 13.85 13.44 13.44 0.8M
2021-10-21 13.89 13.96 13.81 13.81 0.4M
2021-10-20 14.14 14.14 13.80 13.89 0.6M
2021-10-19 14.12 14.18 14.03 14.14 0.6M
2021-10-18 13.73 14.14 13.73 14.06 0.6M
2021-10-15 14.12 14.12 13.81 13.86 0.6M
2021-10-14 14.19 14.19 13.91 14.08 0.5M
2021-10-13 13.92 14.21 13.80 14.10 0.7M
2021-10-12 14.21 14.22 13.76 13.86 0.7M
2021-10-11 14.25 14.41 14.06 14.20 0.6M
2021-10-08 13.96 14.23 13.96 14.20 0.9M
2021-09-30 13.73 14.02 13.65 13.94 0.6M
2021-09-29 13.91 14.36 13.73 13.73 0.9M
2021-09-28 13.76 14.32 13.55 14.06 1.1M
2021-09-27 14.14 14.40 13.55 13.70 1.1M
2021-09-24 14.67 14.70 14.06 14.09 1.3M
2021-09-23 14.54 14.74 14.50 14.65 0.8M
2021-09-22 14.45 14.65 14.31 14.49 0.8M
2021-09-17 14.97 15.00 14.40 14.65 1.6M
2021-09-16 14.95 15.13 14.80 14.97 1.7M
2021-09-15 14.75 14.98 14.49 14.95 1.5M
2021-09-14 14.70 14.93 14.65 14.72 1.4M
2021-09-13 14.60 14.73 14.45 14.73 1.3M
2021-09-10 14.80 14.97 14.75 14.83 1.4M
2021-09-09 15.16 15.17 14.72 14.75 2.1M
2021-09-08 14.96 15.47 14.86 15.22 2.8M
2021-09-07 15.09 15.09 14.82 14.95 1.6M
2021-09-06 14.89 15.07 14.68 15.07 1.7M
2021-09-03 14.65 15.08 14.62 14.90 2.1M
2021-09-02 14.38 14.85 14.33 14.80 2.0M
2021-09-01 14.65 14.82 14.15 14.33 2.6M
2021-08-31 14.90 15.04 14.49 14.65 2.2M
2021-08-30 15.61 15.68 14.79 14.98 3.0M
2021-08-27 15.40 15.91 15.24 15.60 2.2M
2021-08-26 16.25 16.48 15.53 15.55 3.4M
2021-08-25 16.33 16.46 15.97 16.35 2.4M
2021-08-24 16.38 16.43 16.12 16.21 2.9M
2021-08-23 15.50 16.44 15.35 16.43 5.0M
2021-08-20 15.10 15.57 15.08 15.38 2.3M
2021-08-19 15.66 15.82 15.08 15.20 3.6M
2021-08-18 15.59 16.10 15.59 15.81 3.2M
2021-08-17 16.75 16.75 15.75 15.96 5.9M
2021-08-16 16.13 16.97 15.96 16.96 9.4M
2021-08-13 16.24 16.35 15.73 16.04 4.8M
2021-08-12 16.51 16.90 16.20 16.43 5.6M
2021-08-11 16.51 16.80 16.14 16.66 6.9M
2021-08-10 16.55 17.31 16.39 16.88 11.0M
2021-08-09 16.49 16.98 16.06 16.33 9.4M
2021-08-06 17.33 17.60 16.66 16.83 15.7M
2021-08-05 15.92 18.37 15.90 18.37 11.3M
2021-08-04 14.88 15.53 14.88 15.31 2.7M
2021-08-03 14.88 15.42 14.88 15.07 2.2M
2021-08-02 14.86 15.15 14.60 15.05 2.3M
2021-07-30 14.13 14.83 13.91 14.77 2.9M
2021-07-29 13.88 14.37 13.68 14.13 2.8M
2021-07-28 14.85 14.92 13.03 13.49 3.1M
2021-07-27 14.99 15.43 14.82 14.92 3.5M
2021-07-26 14.88 15.19 14.52 14.82 2.2M
2021-07-23 15.29 15.29 15.01 15.05 2.3M
2021-07-22 14.93 15.30 14.73 15.30 3.4M
2021-07-21 14.89 15.17 14.70 14.99 2.6M
2021-07-20 14.30 14.85 14.28 14.80 2.0M
2021-07-19 14.24 14.57 14.08 14.54 1.6M
2021-07-16 14.23 14.45 14.23 14.27 1.4M
2021-07-15 14.87 14.89 14.14 14.30 2.5M
2021-07-14 15.46 15.63 14.81 14.81 3.6M
2021-07-13 15.21 15.49 15.03 15.44 2.8M
2021-07-12 15.33 15.39 15.03 15.18 2.4M
2021-07-09 15.07 15.60 15.07 15.20 3.2M
2021-07-08 15.56 15.78 15.05 15.05 4.6M
2021-07-07 15.57 15.84 15.40 15.78 5.9M
2021-07-06 15.78 16.82 15.30 15.68 9.4M
2021-07-05 14.61 15.84 14.51 15.73 8.0M
2021-07-02 14.32 14.96 14.28 14.60 3.1M
2021-07-01 14.15 14.51 13.94 14.44 2.7M
2021-06-30 13.78 14.12 13.70 14.12 1.2M
2021-06-29 14.08 14.08 13.74 13.77 1.2M
2021-06-28 13.90 14.14 13.80 14.08 1.1M
2021-06-25 14.25 14.30 13.85 13.88 2.0M
2021-06-24 14.46 14.60 14.24 14.24 1.6M
2021-06-23 14.62 14.68 14.36 14.46 2.1M
2021-06-22 14.80 14.85 14.51 14.69 1.9M
2021-06-21 14.49 14.88 14.26 14.86 2.5M
2021-06-18 14.67 14.83 14.36 14.50 2.2M
2021-06-17 14.93 14.98 14.52 14.79 2.9M
2021-06-16 14.50 15.08 14.08 14.88 5.9M
2021-06-15 14.06 14.38 13.85 14.38 2.3M
2021-06-11 14.33 14.47 14.05 14.06 2.1M
2021-06-10 14.06 14.40 14.06 14.33 2.2M
2021-06-09 14.08 14.24 14.02 14.06 1.0M
2021-06-08 14.18 14.20 13.92 14.15 1.1M
2021-06-07 13.90 14.23 13.86 14.05 1.5M
2021-06-04 13.96 14.04 13.72 13.81 1.0M
2021-06-03 13.98 14.20 13.93 13.96 1.6M
2021-06-02 13.95 14.15 13.92 13.94 1.8M
2021-06-01 13.80 14.05 13.77 13.95 1.3M
2021-05-31 13.60 13.88 13.60 13.79 0.9M
2021-05-28 14.01 14.04 13.60 13.66 1.6M
2021-05-27 13.57 14.14 13.56 13.93 2.7M
2021-05-26 13.51 13.68 13.47 13.57 0.8M
2021-05-25 13.60 13.60 13.38 13.52 0.8M
2021-05-24 13.45 13.59 13.37 13.58 1.0M
2021-05-21 13.34 13.47 13.29 13.42 1.0M
2021-05-20 13.33 13.35 13.21 13.31 0.8M
2021-05-19 13.23 13.36 13.12 13.33 0.9M
2021-05-18 13.18 13.22 13.08 13.20 0.6M
2021-05-17 13.30 13.32 13.02 13.20 0.9M
2021-05-14 13.12 13.32 13.09 13.27 0.8M
2021-05-13 13.21 13.33 13.10 13.10 0.7M
2021-05-12 13.28 13.33 13.10 13.30 0.6M
2021-05-11 13.23 13.37 13.10 13.35 0.7M
2021-05-10 13.25 13.32 13.07 13.17 0.7M
2021-05-07 13.16 13.24 13.03 13.20 0.5M
2021-05-06 12.95 13.25 12.94 13.16 0.6M
2021-04-30 13.14 13.26 12.80 12.95 0.8M
2021-04-29 13.01 13.29 12.92 13.13 0.8M
2021-04-28 13.18 13.18 12.94 13.01 1.0M
2021-04-27 13.40 13.49 13.07 13.19 1.1M
2021-04-26 13.30 13.91 13.30 13.54 1.4M
2021-04-23 13.85 13.90 13.33 13.35 1.5M
2021-04-22 13.84 14.14 13.80 13.91 0.9M
2021-04-21 14.05 14.13 13.80 13.82 1.0M
2021-04-20 14.26 14.41 14.04 14.05 1.3M
2021-04-19 14.26 14.39 14.20 14.33 1.6M
2021-04-16 13.93 14.36 13.84 14.26 1.9M
2021-04-15 14.19 14.19 13.81 13.93 1.6M
2021-04-14 13.71 14.28 13.63 14.14 1.7M
2021-04-13 13.70 13.98 13.62 13.77 0.8M
2021-04-12 13.91 14.14 13.73 13.74 1.3M
2021-04-09 13.65 14.03 13.65 13.97 0.9M
2021-04-08 14.13 14.28 13.89 13.90 1.7M
2021-04-07 13.87 14.13 13.61 14.13 1.9M
2021-04-06 13.42 13.79 13.33 13.71 1.4M
2021-04-02 13.27 13.80 13.24 13.39 1.5M
2021-04-01 13.44 13.44 13.10 13.15 0.7M
2021-03-31 13.10 13.38 13.08 13.35 0.7M
2021-03-30 13.52 13.67 13.06 13.13 1.0M
2021-03-29 13.96 13.96 13.51 13.52 1.0M
2021-03-26 13.73 13.86 13.65 13.77 0.7M
2021-03-25 13.90 14.07 13.69 13.70 0.9M
2021-03-24 13.98 14.20 13.77 13.77 0.7M
2021-03-23 14.57 14.61 13.96 14.05 1.3M
2021-03-22 14.23 14.58 14.10 14.41 1.5M
2021-03-19 14.18 14.63 13.98 14.23 1.8M
2021-03-18 14.06 14.19 13.95 14.06 1.0M
2021-03-17 13.74 14.10 13.64 14.06 1.0M
2021-03-16 13.49 13.76 13.44 13.74 0.6M
2021-03-15 13.59 13.73 13.27 13.38 0.8M
2021-03-12 13.89 13.93 13.57 13.65 0.8M
2021-03-11 13.57 13.87 13.30 13.85 1.1M
2021-03-10 14.08 14.32 13.56 13.60 1.0M
2021-03-09 14.41 14.72 13.83 14.06 1.5M
2021-03-08 14.81 14.98 14.50 14.51 1.8M
2021-03-05 14.45 14.89 14.00 14.65 2.1M
2021-03-04 14.29 15.25 14.29 14.45 2.8M
2021-03-03 14.13 14.58 14.07 14.25 2.0M
2021-03-02 14.24 14.39 14.07 14.21 0.9M
2021-03-01 14.00 14.80 14.00 14.29 1.5M
2021-02-26 13.90 14.37 13.71 14.28 1.7M
2021-02-25 13.90 14.08 13.67 13.98 1.1M
2021-02-24 13.41 14.13 13.41 13.84 1.3M
2021-02-23 13.91 13.91 13.53 13.57 1.0M
2021-02-22 13.61 14.18 13.60 13.83 1.5M
2021-02-19 13.20 13.68 13.12 13.61 1.1M
2021-02-18 12.63 13.29 12.63 13.21 1.6M
2021-02-10 12.42 12.68 12.28 12.49 1.0M
2021-02-09 12.26 12.47 12.13 12.39 1.1M
2021-02-08 12.62 12.71 12.21 12.33 1.1M
2021-02-05 13.18 13.58 12.67 12.71 1.2M
2021-02-04 13.38 13.39 12.80 12.94 1.2M
2021-02-03 13.70 13.79 13.30 13.40 1.1M
2021-02-02 14.06 14.22 13.68 13.78 1.0M
2021-02-01 13.70 14.20 13.54 13.98 1.0M
2021-01-29 14.20 14.29 13.55 13.77 1.3M
2021-01-28 14.30 14.64 14.11 14.24 1.1M
2021-01-27 14.42 14.48 14.05 14.31 0.9M
2021-01-26 14.10 14.51 13.87 14.26 1.3M
2021-01-25 14.50 14.57 13.97 14.08 1.2M
2021-01-22 15.00 15.03 14.50 14.50 1.5M
2021-01-21 14.92 15.08 14.65 14.97 1.3M
2021-01-20 14.88 15.20 14.76 14.91 1.3M
2021-01-19 14.58 15.18 14.49 14.99 2.3M
2021-01-18 14.17 14.58 14.14 14.52 1.7M
2021-01-15 13.47 14.34 13.41 14.25 2.4M
2021-01-14 13.24 13.68 13.11 13.59 1.8M
2021-01-13 13.85 13.97 13.23 13.31 1.7M
2021-01-12 13.96 14.40 13.66 13.80 1.7M
2021-01-11 14.53 14.73 13.77 13.86 2.4M
2021-01-08 14.82 15.20 14.38 14.79 1.6M
2021-01-07 15.76 15.85 14.70 14.94 2.1M
2021-01-06 16.40 16.40 15.71 15.72 1.7M
2021-01-05 16.66 16.66 16.13 16.34 1.5M
2021-01-04 16.44 16.78 16.28 16.59 1.3M