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
2023-12-29 15.17 15.61 15.12 15.58 3.0M
2023-12-28 14.89 15.30 14.67 15.14 2.4M
2023-12-27 14.41 15.00 14.26 14.93 2.2M
2023-12-26 14.60 14.65 14.33 14.40 2.4M
2023-12-25 14.77 14.77 14.38 14.52 2.2M
2023-12-22 15.05 15.15 14.72 14.81 2.2M
2023-12-21 14.95 15.14 14.60 15.07 3.0M
2023-12-20 14.82 15.09 14.72 14.89 1.9M
2023-12-19 14.78 14.85 14.55 14.77 1.4M
2023-12-18 14.72 14.93 14.56 14.67 2.3M
2023-12-15 14.81 15.03 14.72 14.84 2.1M
2023-12-14 14.84 15.18 14.66 14.74 3.2M
2023-12-13 14.72 15.04 14.61 14.90 2.3M
2023-12-12 14.70 14.77 14.00 14.72 1.8M
2023-12-11 14.47 14.69 14.32 14.65 3.1M
2023-12-08 14.87 15.12 14.47 14.49 2.3M
2023-12-07 14.74 15.09 14.59 14.88 2.6M
2023-12-06 14.68 15.00 14.53 14.74 3.2M
2023-12-05 15.40 15.40 14.71 14.74 4.2M
2023-12-04 15.20 15.54 15.00 15.39 4.6M
2023-12-01 13.65 15.76 13.65 15.24 5.9M
2023-11-30 15.73 15.82 15.24 15.53 3.5M
2023-11-29 15.83 16.05 15.77 15.81 2.9M
2023-11-28 15.95 16.12 15.75 15.97 4.3M
2023-11-27 15.42 16.08 15.42 15.98 6.1M
2023-11-24 15.73 15.87 15.47 15.59 2.6M
2023-11-23 15.48 15.83 15.41 15.79 2.7M
2023-11-22 15.60 15.94 15.48 15.53 4.1M
2023-11-21 15.75 15.99 15.60 15.68 4.0M
2023-11-20 15.75 15.90 15.67 15.85 4.1M
2023-11-17 15.91 16.06 15.64 15.72 5.8M
2023-11-16 16.00 16.35 15.87 15.91 7.7M
2023-11-15 16.21 16.30 15.78 16.07 8.7M
2023-11-14 16.66 16.88 15.94 16.28 11.8M
2023-11-13 16.42 17.78 16.42 16.90 17.6M
2023-11-10 14.99 17.98 14.83 16.40 14.9M
2023-11-09 15.18 15.69 15.10 15.24 4.4M
2023-11-08 15.56 15.56 15.09 15.18 5.1M
2023-11-07 14.99 15.73 14.68 15.62 4.6M
2023-11-06 14.68 15.11 14.68 14.96 3.1M
2023-11-03 13.97 14.83 13.97 14.67 3.9M
2023-11-02 14.68 14.68 14.19 14.24 2.6M
2023-11-01 14.38 14.77 14.34 14.69 4.1M
2023-10-31 14.63 14.79 14.30 14.38 2.7M
2023-10-30 14.29 14.72 14.16 14.58 3.9M
2023-10-27 14.56 14.59 14.18 14.19 3.2M
2023-10-26 14.41 14.54 14.10 14.38 3.1M
2023-10-25 14.80 15.00 14.45 14.53 4.8M
2023-10-24 14.35 14.96 14.25 14.70 5.6M
2023-10-23 14.58 14.67 14.18 14.28 2.7M
2023-10-20 14.51 14.74 14.44 14.62 1.8M
2023-10-19 14.98 15.00 14.37 14.58 2.0M
2023-10-18 15.00 15.00 14.52 14.71 1.9M
2023-10-17 15.07 15.13 14.75 15.00 2.9M
2023-10-16 14.92 15.25 14.76 15.07 2.9M
2023-10-13 14.98 15.07 14.74 14.95 2.5M
2023-10-12 14.71 14.94 14.70 14.90 2.7M
2023-10-11 14.63 14.83 14.50 14.71 2.4M
2023-10-10 14.55 15.19 14.10 14.64 3.8M
2023-10-09 14.12 14.45 13.91 14.35 3.6M
2023-09-28 13.78 14.05 13.78 14.01 2.1M
2023-09-27 13.51 13.96 13.51 13.77 2.6M
2023-09-26 13.63 13.80 13.48 13.63 2.2M
2023-09-25 13.43 13.71 13.36 13.64 2.3M
2023-09-22 13.33 13.49 13.14 13.38 1.9M
2023-09-21 13.17 13.68 13.17 13.32 1.9M
2023-09-20 13.54 13.57 13.24 13.29 1.8M
2023-09-19 13.81 13.95 13.36 13.45 2.5M
2023-09-18 13.22 13.92 13.17 13.76 3.5M
2023-09-15 13.30 13.51 13.07 13.26 2.9M
2023-09-14 13.52 13.56 12.99 13.17 3.5M
2023-09-13 13.68 13.85 13.35 13.46 3.9M
2023-09-12 13.90 14.97 13.56 13.68 6.1M
2023-09-11 15.29 15.29 13.82 13.88 7.2M
2023-09-08 14.30 15.45 14.30 15.09 7.6M
2023-09-07 14.23 14.59 14.16 14.24 3.6M
2023-09-06 14.10 14.30 13.91 14.27 2.3M
2023-09-05 13.94 14.28 13.68 13.96 3.2M
2023-09-04 13.73 13.95 13.62 13.88 1.7M
2023-09-01 13.60 13.80 13.36 13.74 2.4M
2023-08-31 13.30 13.65 13.21 13.55 2.6M
2023-08-30 12.85 13.64 12.85 13.34 3.4M
2023-08-29 11.98 12.86 11.89 12.85 2.9M
2023-08-28 12.71 12.71 11.85 11.93 1.7M
2023-08-25 12.22 12.36 11.88 11.97 1.0M
2023-08-24 12.41 12.53 12.23 12.35 0.9M
2023-08-23 12.64 12.66 12.31 12.41 1.1M
2023-08-22 12.61 12.83 12.28 12.57 1.6M
2023-08-21 12.71 12.99 12.57 12.61 1.1M
2023-08-18 12.86 13.20 12.63 12.76 2.4M
2023-08-17 12.51 12.85 12.32 12.79 1.6M
2023-08-16 12.80 12.94 12.49 12.56 1.7M
2023-08-15 13.34 13.34 12.64 12.70 2.0M
2023-08-14 12.82 12.92 12.54 12.84 2.1M
2023-08-11 13.08 13.10 12.83 12.84 1.0M
2023-08-10 13.04 13.05 12.87 12.94 0.8M
2023-08-09 13.03 13.11 12.89 12.92 0.7M
2023-08-08 13.20 13.25 13.00 13.10 1.1M
2023-08-07 13.07 13.22 13.03 13.13 1.1M
2023-08-04 13.12 13.25 13.06 13.12 1.3M
2023-08-03 13.52 13.52 13.10 13.12 1.4M
2023-08-02 13.72 13.72 13.34 13.59 1.3M
2023-08-01 13.34 13.59 13.20 13.50 1.9M
2023-07-31 13.71 13.71 13.29 13.34 1.7M
2023-07-28 13.84 13.84 13.53 13.61 1.1M
2023-07-27 13.81 14.08 13.79 13.84 0.9M
2023-07-26 14.05 14.19 13.88 13.91 1.2M
2023-07-25 13.85 14.15 13.84 14.05 1.5M
2023-07-24 13.94 14.08 13.72 13.92 1.3M
2023-07-21 14.26 14.27 13.83 13.88 1.3M
2023-07-20 14.36 14.36 14.10 14.21 1.4M
2023-07-19 14.29 14.44 14.20 14.30 1.3M
2023-07-18 14.16 14.44 14.12 14.32 1.4M
2023-07-17 13.93 14.25 13.93 14.23 1.8M
2023-07-14 14.08 14.20 13.88 14.07 1.4M
2023-07-13 13.95 14.13 13.91 14.03 1.8M
2023-07-12 14.09 14.25 13.88 13.95 1.6M
2023-07-11 13.95 14.30 13.87 14.11 2.1M
2023-07-10 13.86 14.08 13.67 13.94 1.5M
2023-07-07 14.10 14.10 13.79 13.84 1.1M
2023-07-06 13.65 14.06 13.64 14.02 1.8M
2023-07-05 13.81 14.08 13.70 13.77 1.3M
2023-07-04 13.61 13.86 13.48 13.86 1.1M
2023-07-03 13.78 13.99 13.48 13.58 1.5M
2023-06-30 13.15 13.56 13.15 13.50 1.3M
2023-06-29 12.90 13.32 12.82 13.15 1.2M
2023-06-28 12.99 13.08 12.54 12.92 1.1M
2023-06-27 12.81 13.15 12.72 12.98 1.3M
2023-06-26 13.17 13.25 12.73 12.81 1.8M
2023-06-21 13.54 13.65 13.15 13.15 1.4M
2023-06-20 13.31 13.81 12.92 13.61 2.3M
2023-06-19 13.54 13.58 13.21 13.30 1.2M
2023-06-16 13.88 13.88 13.52 13.57 1.2M
2023-06-15 13.92 14.02 13.72 13.74 1.2M
2023-06-14 14.22 14.22 13.96 13.97 1.0M
2023-06-13 13.99 14.29 13.88 14.21 1.3M
2023-06-12 13.78 14.03 13.64 14.00 1.0M
2023-06-09 13.79 13.81 13.61 13.74 0.8M
2023-06-08 13.88 14.06 13.53 13.79 1.0M
2023-06-07 13.87 13.99 13.72 13.89 0.6M
2023-06-06 14.14 14.33 13.83 13.87 1.3M
2023-06-05 13.84 14.27 13.81 14.16 1.5M
2023-06-02 13.80 14.06 13.72 13.80 1.2M
2023-06-01 14.35 14.49 13.90 14.03 2.2M
2023-05-31 14.50 14.60 14.36 14.37 1.0M
2023-05-30 14.39 14.64 14.20 14.49 2.1M
2023-05-29 14.30 14.39 14.24 14.32 1.0M
2023-05-26 14.26 14.35 14.05 14.28 1.1M
2023-05-25 14.19 14.37 14.07 14.24 0.9M
2023-05-24 14.09 14.30 14.09 14.19 0.9M
2023-05-23 14.35 14.37 14.10 14.14 1.3M
2023-05-22 14.08 14.50 14.08 14.35 1.9M
2023-05-19 14.22 14.45 13.51 14.15 4.7M
2023-05-18 13.81 14.66 13.81 14.28 3.6M
2023-05-17 13.70 13.94 13.61 13.90 1.5M
2023-05-16 13.76 13.96 13.34 13.71 2.7M
2023-05-15 13.38 13.56 13.08 13.44 2.9M
2023-05-12 13.24 13.68 13.20 13.42 1.7M
2023-05-11 13.44 13.47 13.19 13.27 0.8M
2023-05-10 13.09 13.65 13.09 13.32 1.0M
2023-05-09 13.37 13.59 13.13 13.14 0.9M
2023-05-08 13.36 13.69 13.15 13.43 1.0M
2023-05-05 13.70 13.80 13.37 13.44 1.0M
2023-05-04 13.24 13.71 13.24 13.70 1.1M
2023-04-28 12.97 13.39 12.71 13.37 1.1M
2023-04-27 12.48 13.18 12.48 12.97 1.2M
2023-04-26 12.54 13.28 12.54 13.01 2.1M
2023-04-25 12.87 13.09 12.05 12.45 1.8M
2023-04-24 13.88 13.88 12.68 12.87 3.8M
2023-04-21 14.45 14.55 13.74 13.81 2.4M
2023-04-20 13.83 14.50 13.58 14.45 3.8M
2023-04-19 13.48 13.83 13.39 13.61 1.2M
2023-04-18 13.72 13.72 13.54 13.58 0.9M
2023-04-17 13.23 13.86 13.23 13.71 1.8M
2023-04-14 13.52 13.66 13.28 13.45 1.0M
2023-04-13 13.73 13.73 13.45 13.56 0.9M
2023-04-12 13.71 13.71 13.42 13.64 0.9M
2023-04-11 13.64 13.84 13.45 13.57 0.7M
2023-04-10 13.59 13.87 13.59 13.64 1.3M
2023-04-07 13.49 13.91 13.45 13.68 1.1M
2023-04-06 13.55 13.69 13.42 13.48 1.0M
2023-04-04 13.95 13.95 13.57 13.67 0.9M
2023-04-03 13.75 13.95 13.67 13.83 1.1M
2023-03-31 13.82 13.86 13.65 13.83 1.0M
2023-03-30 14.01 14.11 13.75 13.87 1.4M
2023-03-29 14.46 14.57 14.00 14.05 2.0M
2023-03-28 14.60 14.63 14.33 14.37 0.7M
2023-03-27 14.93 14.94 14.52 14.58 1.0M
2023-03-24 15.08 15.15 14.75 14.80 1.3M
2023-03-23 14.92 15.13 14.85 14.98 1.3M
2023-03-22 15.10 15.24 14.88 14.98 1.8M
2023-03-21 15.18 15.22 14.77 15.20 1.6M
2023-03-20 15.15 15.25 14.82 15.04 1.6M
2023-03-17 15.10 15.13 14.78 15.02 1.9M
2023-03-16 15.25 15.41 14.93 14.96 1.9M
2023-03-15 14.96 15.38 14.96 15.26 1.6M
2023-03-14 15.34 15.37 14.87 14.97 1.9M
2023-03-13 15.34 15.63 15.30 15.43 2.3M
2023-03-10 15.58 15.62 15.32 15.43 3.0M
2023-03-09 15.11 15.65 15.10 15.58 4.1M
2023-03-08 14.99 15.19 14.79 14.98 2.0M
2023-03-07 15.30 15.55 15.03 15.07 2.8M
2023-03-06 14.80 15.70 14.75 15.32 4.4M
2023-03-03 14.22 15.22 14.13 14.96 4.1M
2023-03-02 14.39 14.53 14.01 14.12 1.3M
2023-03-01 14.47 14.67 14.31 14.42 1.8M
2023-02-28 14.65 14.65 14.28 14.43 1.0M
2023-02-27 14.65 14.89 14.40 14.46 0.8M
2023-02-24 14.70 14.80 14.46 14.66 0.8M
2023-02-23 14.83 14.91 14.61 14.69 0.9M
2023-02-22 14.78 15.03 14.59 14.83 1.2M
2023-02-21 15.02 15.19 14.60 14.82 2.0M
2023-02-20 14.90 15.20 14.73 14.96 1.5M
2023-02-17 15.51 15.70 14.95 14.99 2.2M
2023-02-16 15.68 16.07 15.40 15.45 4.6M
2023-02-15 14.71 16.48 14.71 15.64 5.7M
2023-02-14 14.81 14.99 14.63 14.70 1.4M
2023-02-13 14.52 14.91 14.52 14.81 1.3M
2023-02-10 14.65 14.71 14.37 14.56 0.9M
2023-02-09 14.47 14.69 14.43 14.54 1.0M
2023-02-08 14.52 14.73 14.46 14.53 0.8M
2023-02-07 14.49 14.61 14.34 14.52 1.0M
2023-02-06 14.20 14.80 14.20 14.49 1.4M
2023-02-03 14.17 14.50 14.12 14.20 1.3M
2023-02-02 14.10 14.25 14.00 14.17 1.0M
2023-02-01 13.91 14.13 13.91 14.07 1.0M
2023-01-31 13.88 13.98 13.77 13.92 0.8M
2023-01-30 13.38 13.97 13.38 13.88 1.4M
2023-01-20 13.15 13.52 13.15 13.38 1.0M
2023-01-19 13.02 13.18 12.90 13.10 1.0M
2023-01-18 13.06 13.15 12.83 13.08 1.0M
2023-01-17 13.13 13.18 12.88 13.02 1.0M
2023-01-16 13.20 13.31 13.02 13.09 1.0M
2023-01-13 13.34 13.36 13.07 13.20 1.0M
2023-01-12 13.17 13.65 13.06 13.34 1.4M
2023-01-11 13.16 13.65 12.99 13.22 2.0M
2023-01-10 13.13 13.24 13.06 13.12 0.8M
2023-01-09 13.48 13.49 13.21 13.22 1.0M
2023-01-06 13.87 13.87 13.32 13.37 1.3M
2023-01-05 13.99 13.99 13.65 13.75 1.2M
2023-01-04 13.91 14.04 13.69 13.82 1.3M
2023-01-03 13.14 13.90 12.70 13.78 2.3M