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
2023-12-29 5.09 5.16 5.04 5.07 4.1M
2023-12-28 4.81 5.07 4.78 5.07 4.5M
2023-12-27 4.77 4.85 4.69 4.83 3.1M
2023-12-26 4.76 4.82 4.74 4.77 2.0M
2023-12-25 4.77 4.82 4.72 4.77 2.2M
2023-12-22 4.85 4.88 4.78 4.81 3.1M
2023-12-21 4.94 4.94 4.73 4.86 6.5M
2023-12-20 5.05 5.08 4.97 4.98 2.4M
2023-12-19 4.97 5.08 4.97 5.05 2.1M
2023-12-18 5.30 5.32 5.05 5.05 6.1M
2023-12-15 5.34 5.36 5.29 5.32 2.3M
2023-12-14 5.35 5.40 5.33 5.34 1.8M
2023-12-13 5.37 5.43 5.34 5.36 1.7M
2023-12-12 5.35 5.39 5.34 5.37 1.9M
2023-12-11 5.41 5.42 5.27 5.36 3.5M
2023-12-08 5.45 5.48 5.41 5.43 2.0M
2023-12-07 5.47 5.49 5.44 5.45 2.0M
2023-12-06 5.47 5.53 5.46 5.49 1.9M
2023-12-05 5.61 5.63 5.48 5.50 2.8M
2023-12-04 5.60 5.66 5.58 5.61 1.8M
2023-12-01 5.54 5.64 5.53 5.62 2.4M
2023-11-30 5.57 5.59 5.49 5.53 2.5M
2023-11-29 5.59 5.64 5.55 5.58 2.1M
2023-11-28 5.61 5.62 5.54 5.61 2.2M
2023-11-27 5.67 5.70 5.57 5.60 3.3M
2023-11-24 5.65 5.80 5.64 5.69 4.5M
2023-11-23 5.64 5.70 5.58 5.66 2.8M
2023-11-22 5.64 5.71 5.61 5.66 2.8M
2023-11-21 5.72 5.73 5.63 5.64 4.1M
2023-11-20 5.60 5.75 5.56 5.73 4.6M
2023-11-17 5.57 5.62 5.56 5.61 1.8M
2023-11-16 5.58 5.62 5.56 5.59 2.4M
2023-11-15 5.59 5.62 5.55 5.58 3.1M
2023-11-14 5.51 5.57 5.50 5.57 3.0M
2023-11-13 5.48 5.65 5.46 5.51 5.0M
2023-11-10 5.53 5.59 5.46 5.46 11.9M
2023-11-09 5.87 5.88 5.74 5.75 4.5M
2023-11-08 5.90 5.90 5.82 5.88 4.3M
2023-11-07 5.81 5.93 5.79 5.89 4.3M
2023-11-06 5.79 5.85 5.76 5.82 3.6M
2023-11-03 5.77 5.85 5.72 5.80 5.5M
2023-11-02 5.71 5.88 5.71 5.78 5.8M
2023-11-01 5.73 5.84 5.70 5.71 3.1M
2023-10-31 5.77 5.80 5.70 5.73 3.5M
2023-10-30 5.57 5.79 5.51 5.74 4.4M
2023-10-27 5.50 5.63 5.45 5.61 3.5M
2023-10-26 5.47 5.51 5.39 5.50 2.9M
2023-10-25 5.45 5.52 5.38 5.51 3.0M
2023-10-24 5.31 5.45 5.25 5.42 3.7M
2023-10-23 5.53 5.55 5.29 5.30 5.9M
2023-10-20 5.52 5.60 5.48 5.57 3.5M
2023-10-19 5.49 5.68 5.46 5.55 4.6M
2023-10-18 5.75 5.76 5.53 5.54 6.6M
2023-10-17 5.90 5.93 5.74 5.79 5.7M
2023-10-16 5.89 5.98 5.85 5.92 6.3M
2023-10-13 5.71 5.92 5.65 5.89 7.1M
2023-10-12 5.76 5.78 5.69 5.73 3.9M
2023-10-11 5.85 5.87 5.72 5.75 5.5M
2023-10-10 5.84 5.91 5.82 5.87 4.3M
2023-10-09 5.86 5.95 5.81 5.84 6.0M
2023-09-28 5.77 5.92 5.77 5.87 5.0M
2023-09-27 5.73 5.85 5.72 5.78 6.7M
2023-09-26 5.80 5.83 5.71 5.74 6.9M
2023-09-25 5.91 6.01 5.81 5.81 14.4M
2023-09-22 6.10 6.46 6.00 6.01 25.7M
2023-09-21 6.71 6.76 6.15 6.25 33.1M
2023-09-20 6.35 6.44 6.30 6.44 8.0M
2023-09-19 6.00 6.13 5.95 6.13 9.3M
2023-09-18 5.59 5.84 5.55 5.84 4.6M
2023-09-15 5.51 5.60 5.44 5.56 3.7M
2023-09-14 5.57 5.58 5.48 5.49 3.6M
2023-09-13 5.72 5.73 5.54 5.59 4.8M
2023-09-12 5.72 5.77 5.69 5.72 2.8M
2023-09-11 5.73 5.77 5.66 5.71 2.7M
2023-09-08 5.70 5.79 5.70 5.74 3.0M
2023-09-07 5.89 5.90 5.75 5.75 3.7M
2023-09-06 5.80 5.94 5.75 5.90 5.1M
2023-09-05 5.91 5.93 5.79 5.81 4.7M
2023-09-04 5.91 5.98 5.87 5.93 5.2M
2023-09-01 5.80 5.98 5.78 5.91 6.6M
2023-08-31 5.82 5.88 5.74 5.78 5.2M
2023-08-30 5.68 5.87 5.68 5.83 7.9M
2023-08-29 5.43 5.72 5.35 5.72 9.7M
2023-08-28 5.65 5.69 5.45 5.45 6.1M
2023-08-25 5.63 5.66 5.42 5.44 6.3M
2023-08-24 5.76 5.82 5.64 5.69 4.9M
2023-08-23 5.98 6.00 5.76 5.77 6.4M
2023-08-22 6.08 6.13 5.78 6.04 11.4M
2023-08-21 6.24 6.34 6.08 6.08 7.2M
2023-08-18 6.17 6.38 6.14 6.29 10.6M
2023-08-17 6.18 6.19 6.03 6.17 6.8M
2023-08-16 6.19 6.30 6.17 6.22 7.2M
2023-08-15 6.15 6.28 6.15 6.23 7.1M
2023-08-14 6.12 6.22 6.03 6.14 5.3M
2023-08-11 6.34 6.42 6.15 6.17 10.1M
2023-08-10 6.11 6.45 6.11 6.36 13.7M
2023-08-09 6.05 6.24 6.05 6.14 10.0M
2023-08-08 6.05 6.10 5.95 6.05 6.2M
2023-08-07 5.91 6.17 5.90 6.07 8.7M
2023-08-04 6.06 6.09 5.99 6.00 6.0M
2023-08-03 6.06 6.09 6.01 6.05 4.0M
2023-08-02 6.16 6.18 6.08 6.10 4.9M
2023-08-01 6.19 6.26 6.11 6.18 5.6M
2023-07-31 6.11 6.18 6.07 6.15 4.4M
2023-07-28 6.10 6.15 5.99 6.11 4.4M
2023-07-27 6.22 6.25 6.12 6.13 4.9M
2023-07-26 6.32 6.33 6.20 6.22 5.2M
2023-07-25 6.29 6.41 6.27 6.32 5.3M
2023-07-24 6.23 6.35 6.15 6.29 5.3M
2023-07-21 6.24 6.34 6.15 6.23 6.1M
2023-07-20 6.39 6.47 6.24 6.28 8.3M
2023-07-19 6.73 6.73 6.37 6.38 12.5M
2023-07-18 6.84 6.84 6.68 6.70 7.2M
2023-07-17 6.75 6.91 6.68 6.84 6.4M
2023-07-14 6.82 6.87 6.69 6.71 7.1M
2023-07-13 6.62 6.88 6.61 6.82 9.2M
2023-07-12 6.98 7.12 6.74 6.75 10.7M
2023-07-11 6.79 7.05 6.75 6.95 8.4M
2023-07-10 6.89 6.93 6.76 6.79 6.6M
2023-07-07 6.93 7.04 6.83 6.88 7.0M
2023-07-06 7.05 7.14 6.83 6.92 11.3M
2023-07-05 7.14 7.22 7.05 7.06 12.0M
2023-07-04 7.14 7.42 7.09 7.22 14.8M
2023-07-03 7.06 7.22 6.98 7.12 13.7M
2023-06-30 7.53 7.53 7.17 7.17 28.9M
2023-06-29 7.41 7.55 7.20 7.55 27.2M
2023-06-28 7.78 7.78 7.10 7.19 35.7M
2023-06-27 7.40 7.41 7.34 7.41 12.1M
2023-06-26 6.81 7.06 6.81 7.06 13.3M
2023-06-21 6.46 6.72 6.42 6.72 20.7M
2023-06-20 6.43 6.46 6.27 6.40 16.8M
2023-06-19 6.41 6.73 6.40 6.51 24.5M
2023-06-16 6.25 6.48 6.18 6.41 14.2M
2023-06-15 6.11 6.34 6.03 6.23 14.2M
2023-06-14 6.04 6.23 6.01 6.11 11.8M
2023-06-13 5.94 6.18 5.90 6.06 13.4M
2023-06-12 6.14 6.14 5.88 5.94 20.7M
2023-06-09 6.20 6.34 6.16 6.19 13.1M
2023-06-08 6.34 6.37 6.15 6.21 18.2M
2023-06-07 6.12 6.44 6.03 6.38 26.3M
2023-06-06 6.37 6.37 6.05 6.13 20.0M
2023-06-05 6.09 6.33 5.95 6.33 16.8M
2023-06-02 5.68 6.03 5.68 6.03 17.7M
2023-06-01 6.08 6.10 5.72 5.74 21.8M
2023-05-31 5.66 5.91 5.66 5.91 14.4M
2023-05-30 5.87 5.87 5.63 5.63 26.7M
2023-05-29 5.76 6.05 5.76 5.93 37.2M
2023-05-26 6.06 6.06 6.06 6.06 3.3M
2023-05-25 6.38 6.49 6.38 6.38 11.4M
2023-05-24 7.40 7.40 6.70 6.72 47.9M
2023-05-23 6.71 7.05 6.71 7.05 37.1M
2023-05-22 6.71 6.71 6.71 6.71 1.3M
2023-05-19 7.06 7.06 7.06 7.06 0.7M
2023-05-18 7.43 7.43 7.43 7.43 0.1M
2023-05-17 7.82 7.82 7.82 7.82 0.1M
2023-05-16 8.23 8.23 8.23 8.23 0.0M
2023-05-15 8.66 8.66 8.66 8.66 0.1M
2023-05-12 9.12 9.12 9.12 9.12 0.0M
2023-05-11 9.60 9.60 9.60 9.60 0.1M
2023-05-10 10.11 10.11 10.11 10.11 0.0M
2023-05-09 10.64 10.64 10.64 10.64 0.0M
2023-05-08 11.20 11.20 11.20 11.20 0.0M
2023-05-05 11.79 11.79 11.79 11.79 0.1M
2023-04-28 11.78 12.48 11.57 12.41 12.7M
2023-04-27 12.23 12.34 11.88 11.96 10.5M
2023-04-26 12.18 12.40 11.90 12.26 13.9M
2023-04-25 12.50 12.55 12.05 12.21 18.4M
2023-04-24 12.90 12.99 12.71 12.85 11.3M
2023-04-21 13.98 13.98 12.73 12.77 22.9M
2023-04-20 13.54 13.94 13.36 13.66 19.8M
2023-04-19 13.29 14.39 13.19 13.78 29.0M
2023-04-18 13.60 13.60 13.16 13.38 10.3M
2023-04-17 13.56 13.65 13.30 13.34 9.7M
2023-04-14 13.57 13.79 13.32 13.46 11.5M
2023-04-13 14.01 14.09 13.53 13.59 16.0M
2023-04-12 13.85 14.17 13.77 14.15 13.0M
2023-04-11 13.93 14.01 13.69 13.86 14.9M
2023-04-10 14.70 14.74 13.90 13.93 22.1M
2023-04-07 14.56 14.80 14.32 14.75 15.2M
2023-04-06 14.90 15.02 14.48 14.58 20.7M
2023-04-04 15.48 15.53 14.92 15.02 24.3M
2023-04-03 15.06 15.36 14.96 15.33 21.7M
2023-03-31 14.72 15.20 14.62 15.14 20.3M
2023-03-30 15.19 15.65 14.62 14.74 26.0M
2023-03-29 15.95 15.95 15.40 15.44 28.4M
2023-03-28 15.95 16.50 15.14 16.25 44.4M
2023-03-27 16.28 16.54 15.91 16.11 32.2M
2023-03-24 15.89 16.29 15.70 16.28 40.0M
2023-03-23 15.81 15.99 15.53 15.88 34.0M
2023-03-22 16.61 16.65 15.85 15.98 50.8M
2023-03-21 16.50 17.66 15.79 16.78 60.1M
2023-03-20 17.88 18.25 16.66 16.96 58.7M
2023-03-17 17.10 18.21 16.70 17.76 56.3M
2023-03-16 18.35 18.88 17.17 17.70 64.4M
2023-03-15 18.36 19.65 18.10 18.51 82.3M
2023-03-14 18.24 19.07 17.51 18.45 81.3M
2023-03-13 18.12 18.47 16.25 18.21 86.9M
2023-03-10 16.72 18.05 16.60 18.05 74.2M
2023-03-09 17.15 17.30 15.95 16.41 61.7M
2023-03-08 16.92 17.88 16.27 17.27 71.1M
2023-03-07 19.09 19.20 16.92 17.30 88.7M
2023-03-06 18.99 19.41 18.19 18.80 78.1M
2023-03-03 19.00 20.15 17.72 18.40 109.5M
2023-03-02 17.66 18.32 17.58 18.32 40.5M
2023-03-01 16.50 16.65 16.16 16.65 27.3M
2023-02-28 15.14 15.14 14.72 15.14 50.3M
2023-02-27 12.63 14.28 12.58 13.76 68.6M
2023-02-24 13.26 13.65 12.92 12.98 35.4M
2023-02-23 13.12 13.78 12.83 13.50 46.2M
2023-02-22 12.95 13.25 12.81 13.06 25.1M
2023-02-21 12.81 13.12 12.75 13.06 25.7M
2023-02-20 12.70 12.92 12.62 12.92 23.5M
2023-02-17 12.99 13.09 12.46 12.67 40.3M
2023-02-16 13.98 14.08 13.01 13.20 48.2M
2023-02-15 14.06 14.38 13.83 14.10 54.5M
2023-02-14 13.70 14.58 13.35 14.48 73.7M
2023-02-13 13.32 13.72 13.14 13.62 55.4M
2023-02-10 13.87 14.58 13.87 13.87 67.3M
2023-02-09 15.41 15.41 15.41 15.41 8.8M
2023-02-08 15.62 17.86 15.62 17.12 99.2M
2023-02-07 15.34 17.10 15.34 16.24 81.3M
2023-02-06 16.19 16.45 15.79 15.80 70.0M
2023-02-03 16.53 16.66 15.68 15.68 78.8M
2023-02-02 18.00 18.00 16.90 17.42 85.7M
2023-02-01 16.49 17.40 16.02 17.40 97.3M
2023-01-31 15.36 15.82 15.30 15.82 56.6M
2023-01-30 14.38 14.38 14.38 14.38 3.7M
2023-01-20 13.07 13.07 11.88 13.07 80.2M
2023-01-19 11.88 11.88 11.88 11.88 3.3M
2023-01-18 10.80 10.80 10.80 10.80 2.1M
2023-01-17 9.82 9.82 9.82 9.82 10.3M
2023-01-16 8.08 8.93 8.00 8.93 41.8M
2023-01-13 8.78 8.78 8.06 8.12 41.3M
2023-01-12 7.80 8.39 7.58 8.39 10.8M
2023-01-11 7.87 7.87 7.60 7.63 5.3M
2023-01-10 7.83 7.83 7.70 7.74 4.9M
2023-01-09 7.69 7.88 7.62 7.83 7.8M
2023-01-06 7.66 7.88 7.63 7.69 7.8M
2023-01-05 7.67 7.70 7.54 7.66 5.8M
2023-01-04 7.53 7.71 7.48 7.69 9.2M
2023-01-03 7.16 7.56 7.13 7.54 8.4M