苏州恒久

002808
🏛️ 中国 →
4.71
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 8.30 8.36 8.17 8.19 7.3M
2021-12-30 8.19 8.42 8.17 8.36 8.8M
2021-12-29 8.35 8.51 8.25 8.26 9.5M
2021-12-28 8.45 8.52 8.22 8.26 14.4M
2021-12-27 8.60 8.79 8.33 8.49 24.2M
2021-12-24 9.96 9.98 8.88 8.93 43.7M
2021-12-23 9.87 9.87 9.87 9.87 3.0M
2021-12-22 8.97 8.97 8.97 8.97 3.6M
2021-12-21 7.89 8.16 7.86 8.15 6.9M
2021-12-20 8.18 8.43 7.94 7.98 8.5M
2021-12-17 8.00 8.23 7.93 8.09 8.6M
2021-12-16 7.89 8.01 7.83 7.97 6.3M
2021-12-15 7.85 7.98 7.81 7.85 4.8M
2021-12-14 7.69 8.03 7.67 7.86 6.7M
2021-12-13 7.84 7.88 7.66 7.70 5.3M
2021-12-10 7.72 7.94 7.68 7.80 6.0M
2021-12-09 7.88 7.92 7.70 7.73 7.6M
2021-12-08 7.56 8.18 7.52 7.97 12.5M
2021-12-07 7.65 7.65 7.39 7.53 3.7M
2021-12-06 7.77 7.82 7.58 7.59 3.7M
2021-12-03 7.83 7.94 7.77 7.80 2.6M
2021-12-02 7.98 8.05 7.81 7.84 4.1M
2021-12-01 7.66 8.06 7.66 7.98 5.9M
2021-11-30 7.56 7.85 7.56 7.72 4.5M
2021-11-29 7.49 7.58 7.46 7.55 2.0M
2021-11-26 7.67 7.69 7.54 7.59 2.5M
2021-11-25 7.65 7.71 7.57 7.68 2.8M
2021-11-24 7.60 7.67 7.55 7.61 2.8M
2021-11-23 7.61 7.63 7.51 7.61 2.3M
2021-11-22 7.61 7.67 7.56 7.60 2.5M
2021-11-19 7.45 7.67 7.40 7.61 3.6M
2021-11-18 7.61 7.68 7.44 7.46 3.0M
2021-11-17 7.40 7.68 7.39 7.61 3.4M
2021-11-16 7.59 7.62 7.40 7.42 2.7M
2021-11-15 7.40 7.58 7.39 7.58 3.4M
2021-11-12 7.37 7.49 7.32 7.43 2.4M
2021-11-11 7.44 7.48 7.34 7.35 3.7M
2021-11-10 7.34 7.47 7.30 7.44 3.3M
2021-11-09 7.31 7.50 7.25 7.34 3.7M
2021-11-08 7.10 7.37 7.07 7.35 5.2M
2021-11-05 7.00 7.15 6.97 7.08 2.9M
2021-11-04 6.96 7.03 6.95 7.01 1.6M
2021-11-03 6.83 7.03 6.83 7.01 2.4M
2021-11-02 6.96 6.99 6.72 6.83 2.5M
2021-11-01 6.80 6.95 6.75 6.91 2.6M
2021-10-29 6.62 6.84 6.62 6.79 1.9M
2021-10-28 6.81 6.84 6.60 6.63 2.4M
2021-10-27 6.98 7.01 6.78 6.80 2.5M
2021-10-26 6.99 7.07 6.96 6.98 1.6M
2021-10-25 7.05 7.05 6.89 6.97 1.9M
2021-10-22 7.12 7.19 6.98 7.01 2.1M
2021-10-21 7.23 7.27 7.12 7.12 2.4M
2021-10-20 7.36 7.36 7.21 7.22 2.7M
2021-10-19 7.34 7.39 7.31 7.36 1.4M
2021-10-18 7.32 7.34 7.19 7.34 2.1M
2021-10-15 7.44 7.45 7.30 7.30 1.9M
2021-10-14 7.48 7.51 7.32 7.45 2.0M
2021-10-13 7.40 7.49 7.37 7.45 2.0M
2021-10-12 7.56 7.58 7.27 7.38 3.5M
2021-10-11 7.65 7.69 7.54 7.58 2.2M
2021-10-08 7.50 7.72 7.48 7.64 3.1M
2021-09-30 7.38 7.51 7.38 7.49 2.1M
2021-09-29 7.45 7.55 7.37 7.39 3.2M
2021-09-28 7.48 7.64 7.46 7.59 3.1M
2021-09-27 7.86 7.86 7.36 7.44 6.8M
2021-09-24 7.96 8.04 7.78 7.79 7.4M
2021-09-23 8.13 8.18 7.96 8.00 8.4M
2021-09-22 8.20 8.20 7.92 8.12 11.0M
2021-09-17 8.69 8.69 8.09 8.09 22.5M
2021-09-16 8.65 8.65 8.39 8.65 20.5M
2021-09-15 7.76 7.92 7.71 7.86 5.6M
2021-09-14 8.07 8.07 7.79 7.80 9.8M
2021-09-13 7.96 8.08 7.87 8.03 11.3M
2021-09-10 8.02 8.29 7.90 8.03 20.8M
2021-09-09 9.36 9.50 8.28 8.29 40.1M
2021-09-08 8.44 9.20 8.20 9.20 25.6M
2021-09-07 7.59 8.36 7.56 8.36 9.1M
2021-09-06 7.59 7.64 7.51 7.60 2.8M
2021-09-03 7.66 7.76 7.50 7.63 4.4M
2021-09-02 7.33 7.74 7.24 7.68 5.7M
2021-09-01 7.26 7.39 7.17 7.37 3.5M
2021-08-31 7.36 7.42 7.18 7.25 2.6M
2021-08-30 7.57 7.65 7.38 7.38 3.8M
2021-08-27 7.74 7.74 7.44 7.58 3.5M
2021-08-26 7.71 7.78 7.65 7.68 2.7M
2021-08-25 7.75 7.86 7.70 7.72 2.9M
2021-08-24 7.81 7.87 7.73 7.77 2.4M
2021-08-23 7.53 7.79 7.52 7.79 2.6M
2021-08-20 7.51 7.56 7.33 7.55 2.5M
2021-08-19 7.61 7.71 7.50 7.55 2.2M
2021-08-18 7.58 7.65 7.51 7.62 2.4M
2021-08-17 7.78 7.81 7.58 7.60 3.1M
2021-08-16 7.93 7.95 7.74 7.82 3.6M
2021-08-13 7.75 7.88 7.68 7.81 3.4M
2021-08-12 7.92 7.96 7.71 7.78 3.6M
2021-08-11 7.68 7.92 7.60 7.89 4.4M
2021-08-10 7.48 7.78 7.47 7.66 3.8M
2021-08-09 7.35 7.52 7.28 7.51 3.1M
2021-08-06 7.21 7.33 7.21 7.31 1.9M
2021-08-05 7.39 7.42 7.23 7.25 2.9M
2021-08-04 7.41 7.45 7.33 7.43 2.2M
2021-08-03 7.35 7.51 7.34 7.39 3.1M
2021-08-02 7.22 7.42 7.16 7.38 3.3M
2021-07-30 7.14 7.25 7.10 7.18 3.0M
2021-07-29 6.86 7.21 6.86 7.14 4.3M
2021-07-28 7.16 7.18 6.76 6.84 5.0M
2021-07-27 7.28 7.40 7.19 7.20 3.3M
2021-07-26 7.35 7.44 7.15 7.29 3.3M
2021-07-23 7.65 7.67 7.35 7.38 4.7M
2021-07-22 7.60 7.68 7.54 7.65 3.0M
2021-07-21 7.52 7.62 7.52 7.60 3.5M
2021-07-20 7.54 7.60 7.48 7.52 3.2M
2021-07-19 7.59 7.70 7.45 7.62 3.3M
2021-07-16 7.61 7.70 7.57 7.59 4.9M
2021-07-15 7.87 8.01 7.60 7.62 7.5M
2021-07-14 8.17 8.17 7.90 7.98 5.7M
2021-07-13 8.22 8.28 8.11 8.17 5.1M
2021-07-12 8.01 8.28 7.96 8.21 8.4M
2021-07-09 7.88 7.99 7.78 7.96 5.9M
2021-07-08 8.31 8.56 7.73 7.89 15.6M
2021-07-07 8.38 8.41 8.25 8.36 5.6M
2021-07-06 8.95 8.95 8.38 8.39 7.1M
2021-07-05 8.91 9.11 8.57 8.77 9.0M
2021-07-02 9.02 9.09 8.75 8.80 6.8M
2021-07-01 9.10 9.19 9.00 9.05 8.7M
2021-06-30 9.43 9.70 8.83 9.03 14.2M
2021-06-29 9.51 9.57 9.27 9.39 10.6M
2021-06-28 9.51 9.59 9.22 9.57 13.9M
2021-06-25 9.36 9.57 9.35 9.56 12.0M
2021-06-24 9.43 9.60 9.29 9.43 9.6M
2021-06-23 9.37 9.52 9.16 9.41 14.5M
2021-06-22 9.65 9.74 9.37 9.37 15.5M
2021-06-21 9.19 9.73 9.14 9.63 16.8M
2021-06-18 8.87 9.41 8.85 9.26 17.5M
2021-06-17 8.60 9.05 8.36 9.03 21.6M
2021-06-16 8.10 8.63 8.05 8.60 19.2M
2021-06-15 8.13 8.13 7.98 8.10 6.7M
2021-06-11 8.16 8.16 7.98 8.10 6.0M
2021-06-10 8.03 8.23 7.95 8.08 10.2M
2021-06-09 8.11 8.31 8.05 8.08 11.5M
2021-06-08 8.15 8.18 8.07 8.11 2.5M
2021-06-07 8.15 8.25 8.05 8.15 6.5M
2021-06-04 8.13 8.14 8.02 8.09 2.5M
2021-06-03 8.09 8.16 8.02 8.09 3.0M
2021-06-02 8.16 8.22 7.99 8.09 5.7M
2021-06-01 8.22 8.24 8.09 8.13 3.0M
2021-05-31 8.14 8.32 8.14 8.21 3.5M
2021-05-28 8.28 8.28 8.10 8.19 3.2M
2021-05-27 8.13 8.34 8.13 8.26 2.9M
2021-05-26 7.97 8.34 7.95 8.22 7.2M
2021-05-25 7.94 8.02 7.85 7.97 3.5M
2021-05-24 8.33 8.36 7.87 7.94 6.8M
2021-05-21 8.39 8.44 8.30 8.39 2.5M
2021-05-20 8.36 8.47 8.23 8.39 3.3M
2021-05-19 8.25 8.46 8.14 8.36 5.0M
2021-05-18 8.25 8.37 8.15 8.20 3.7M
2021-05-17 8.60 8.60 8.24 8.35 5.0M
2021-05-14 8.46 8.58 8.41 8.50 3.4M
2021-05-13 8.40 8.55 8.35 8.38 4.5M
2021-05-12 8.53 8.69 8.44 8.45 7.9M
2021-05-11 8.20 8.57 8.18 8.55 11.9M
2021-05-10 7.91 8.20 7.86 8.19 8.2M
2021-05-07 7.97 8.06 7.84 7.96 3.5M
2021-05-06 8.17 8.17 7.85 7.94 8.0M
2021-04-30 7.72 7.96 7.68 7.96 6.8M
2021-04-29 7.29 7.81 7.26 7.76 6.8M
2021-04-28 7.37 7.42 7.22 7.31 2.0M
2021-04-27 7.60 7.61 7.32 7.37 2.5M
2021-04-26 7.53 7.69 7.53 7.61 2.2M
2021-04-23 7.64 7.76 7.42 7.63 3.7M
2021-04-22 7.65 7.74 7.62 7.64 1.6M
2021-04-21 7.76 7.81 7.61 7.64 4.0M
2021-04-20 7.78 8.05 7.76 7.80 4.8M
2021-04-19 7.76 7.88 7.73 7.80 4.6M
2021-04-16 7.60 7.81 7.57 7.78 3.8M
2021-04-15 7.70 7.83 7.60 7.63 2.7M
2021-04-14 7.55 7.84 7.51 7.75 3.3M
2021-04-13 7.59 7.66 7.47 7.55 1.6M
2021-04-12 7.68 7.75 7.56 7.58 1.3M
2021-04-09 7.65 7.73 7.55 7.68 1.6M
2021-04-08 7.78 7.81 7.64 7.65 3.0M
2021-04-07 7.70 7.78 7.66 7.76 1.9M
2021-04-06 7.50 7.71 7.46 7.70 3.0M
2021-04-02 7.59 7.65 7.48 7.55 1.5M
2021-04-01 7.62 7.70 7.52 7.59 2.4M
2021-03-31 7.50 7.68 7.36 7.65 2.8M
2021-03-30 7.61 7.71 7.50 7.57 3.2M
2021-03-29 7.34 7.59 7.27 7.59 4.3M
2021-03-26 7.34 7.34 7.23 7.30 1.7M
2021-03-25 7.45 7.46 7.28 7.29 1.7M
2021-03-24 7.45 7.49 7.37 7.40 2.2M
2021-03-23 7.51 7.53 7.37 7.50 2.0M
2021-03-22 7.54 7.59 7.45 7.53 1.9M
2021-03-19 7.52 7.60 7.43 7.52 2.4M
2021-03-18 7.49 7.57 7.41 7.52 1.5M
2021-03-17 7.41 7.62 7.38 7.50 2.6M
2021-03-16 7.36 7.46 7.33 7.43 2.0M
2021-03-15 7.31 7.47 7.22 7.36 2.0M
2021-03-12 7.26 7.38 7.15 7.34 1.9M
2021-03-11 7.08 7.26 6.98 7.26 2.0M
2021-03-10 7.23 7.28 7.05 7.07 2.1M
2021-03-09 7.32 7.42 7.10 7.21 2.3M
2021-03-08 7.50 7.68 7.33 7.33 2.8M
2021-03-05 7.32 7.50 7.28 7.50 2.7M
2021-03-04 7.27 7.42 7.27 7.32 2.1M
2021-03-03 7.32 7.39 7.25 7.32 1.5M
2021-03-02 7.25 7.35 7.23 7.32 2.3M
2021-03-01 7.09 7.27 7.09 7.25 1.5M
2021-02-26 7.05 7.18 7.03 7.13 1.4M
2021-02-25 7.21 7.25 7.07 7.08 1.9M
2021-02-24 7.09 7.29 7.09 7.22 2.3M
2021-02-23 7.27 7.33 7.07 7.10 2.3M
2021-02-22 7.20 7.41 7.20 7.27 3.3M
2021-02-19 7.08 7.20 7.05 7.20 2.0M
2021-02-18 6.79 7.18 6.78 7.06 3.0M
2021-02-10 6.52 6.76 6.46 6.73 2.3M
2021-02-09 6.46 6.56 6.41 6.51 1.6M
2021-02-08 6.40 6.55 6.33 6.46 1.7M
2021-02-05 6.40 6.58 6.28 6.34 1.8M
2021-02-04 6.66 6.67 6.30 6.44 2.7M
2021-02-03 7.00 7.00 6.66 6.66 4.0M
2021-02-02 7.05 7.09 6.94 7.00 1.2M
2021-02-01 7.05 7.13 6.94 7.08 1.5M
2021-01-29 7.26 7.30 7.01 7.08 2.0M
2021-01-28 7.26 7.35 7.15 7.26 1.5M
2021-01-27 7.28 7.35 7.22 7.26 1.7M
2021-01-26 7.20 7.41 7.18 7.27 2.0M
2021-01-25 7.38 7.38 7.19 7.26 2.0M
2021-01-22 7.48 7.50 7.30 7.34 2.1M
2021-01-21 7.49 7.57 7.45 7.49 2.2M
2021-01-20 7.41 7.58 7.41 7.49 2.8M
2021-01-19 7.18 7.56 7.17 7.47 4.5M
2021-01-18 7.10 7.30 7.04 7.23 2.8M
2021-01-15 6.88 7.13 6.88 7.11 2.4M
2021-01-14 6.94 7.02 6.84 6.94 2.2M
2021-01-13 7.05 7.08 6.85 6.94 2.8M
2021-01-12 7.04 7.27 6.97 7.08 2.7M
2021-01-11 7.30 7.35 7.00 7.05 4.2M
2021-01-08 6.97 7.54 6.76 7.33 7.5M
2021-01-07 7.50 7.53 6.89 6.97 9.0M
2021-01-06 7.98 7.98 7.52 7.55 5.3M
2021-01-05 8.01 8.04 7.85 7.94 3.5M
2021-01-04 8.11 8.12 7.93 8.01 3.2M