久量股份 (300808) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	19.30	19.02	-0.17	-0.89%	18.89	19.41	15344	2936	1.29%
2026-08-19	19.16	19.19	-0.35	-1.79%	19.02	19.80	22804	4419	1.92%
2026-08-18	19.80	19.54	-0.15	-0.76%	19.12	19.89	15013	2905	1.26%
2026-08-17	19.32	19.69	0.46	2.39%	18.92	19.86	23175	4474	1.95%
2026-08-14	19.58	19.23	-0.45	-2.29%	19.03	19.78	21789	4197	1.83%
2026-08-13	20.10	19.68	-0.31	-1.55%	19.60	20.30	24055	4805	2.02%
2026-08-12	19.35	19.99	0.43	2.20%	19.11	20.30	27884	5514	2.35%
2026-08-11	18.90	19.56	0.75	3.99%	18.40	20.47	31728	6181	2.67%
2026-08-10	18.27	18.81	0.63	3.47%	17.98	18.89	21342	3943	1.79%
2026-08-07	18.62	18.18	-0.44	-2.36%	17.74	18.66	20074	3628	1.69%
2026-08-06	18.31	18.62	0.13	0.70%	18.00	18.72	15327	2832	1.29%
2026-08-05	18.04	18.49	0.42	2.32%	18.04	18.60	14498	2664	1.22%
2026-08-04	17.91	18.07	0.24	1.35%	17.73	18.39	17948	3246	1.51%
2026-08-03	17.25	17.83	0.87	5.13%	16.98	17.91	19095	3340	1.61%
2026-07-31	17.00	16.96	0.43	2.60%	16.85	17.25	17628	3010	1.48%
2026-07-30	17.68	16.53	-1.15	-6.50%	16.40	17.82	22155	3758	1.86%
2026-07-29	17.33	17.68	0.47	2.73%	17.03	17.85	17001	2970	1.43%
2026-07-28	17.18	17.21	0.10	0.58%	17.10	17.67	13267	2295	1.12%
2026-07-27	16.46	17.11	0.65	3.95%	16.37	17.17	17751	2994	1.49%
2026-07-24	16.76	16.46	-0.52	-3.06%	16.22	16.88	10384	1717	0.87%
2026-07-23	16.69	16.98	0.28	1.68%	16.50	17.05	12218	2059	1.03%
2026-07-22	16.98	16.70	-0.27	-1.59%	16.48	17.45	22760	3833	1.91%
2026-07-21	17.18	16.97	-0.05	-0.29%	15.76	17.25	30957	5127	2.60%
2026-07-20	18.10	17.02	-1.06	-5.86%	16.80	18.71	27889	4887	2.35%
2026-07-17	19.45	18.08	-1.43	-7.33%	18.00	19.66	16547	3087	1.39%
2026-07-16	18.98	19.51	0.28	1.46%	18.88	20.08	17224	3379	1.45%
2026-07-15	19.02	19.23	0.32	1.69%	18.78	19.32	12538	2392	1.05%
2026-07-14	18.51	18.91	0.36	1.94%	18.00	19.06	17156	3196	1.44%
2026-07-13	19.90	18.55	-1.05	-5.36%	18.50	19.90	23228	4394	1.95%
2026-07-10	19.72	19.60	-0.55	-2.73%	19.58	20.49	20782	4161	1.75%
2026-07-09	19.51	20.15	0.91	4.73%	19.06	20.26	35184	6940	2.96%
2026-07-08	19.97	19.24	-0.72	-3.61%	18.92	20.23	44014	8544	3.70%
2026-07-07	22.06	19.96	-2.29	-10.29%	19.87	22.36	40973	8456	3.45%
2026-07-06	21.88	22.25	0.15	0.68%	21.73	22.46	15823	3502	1.33%
2026-07-03	22.18	22.10	-0.08	-0.36%	21.82	22.60	13769	3051	1.16%
2026-07-02	22.08	22.18	0.02	0.09%	21.88	22.73	18214	4083	1.53%
2026-07-01	21.76	22.16	0.00	0.00%	21.76	22.55	14761	3271	1.24%
2026-06-30	21.75	22.16	0.41	1.89%	21.48	22.49	18735	4116	1.58%
2026-06-29	22.18	21.75	-0.43	-1.94%	21.08	22.18	26721	5772	2.25%
2026-06-26	22.78	22.18	-0.82	-3.57%	22.02	23.08	17375	3907	1.46%
2026-06-25	24.33	23.00	-1.34	-5.51%	22.91	24.49	23394	5472	1.97%
2026-06-24	24.16	24.34	0.05	0.21%	23.41	24.50	21360	5115	1.80%
2026-06-23	23.46	24.29	0.60	2.53%	23.01	24.50	31276	7425	2.63%
2026-06-22	22.63	23.69	0.96	4.22%	21.51	23.99	46088	10555	3.88%
2026-06-18	23.48	22.73	-0.97	-4.09%	22.50	23.78	27873	6417	2.34%
2026-06-17	23.02	23.70	0.36	1.54%	22.93	23.80	17002	3992	1.43%
2026-06-16	23.95	23.34	-0.61	-2.55%	23.01	23.95	22814	5348	1.92%
2026-06-15	23.49	23.95	0.71	3.06%	23.49	24.62	22574	5426	1.90%
2026-06-12	23.88	23.24	-0.63	-2.64%	23.10	24.27	17798	4204	1.50%
2026-06-11	23.19	23.87	0.77	3.33%	22.36	23.88	19855	4589	1.67%
2026-06-10	23.08	23.10	-0.18	-0.77%	22.65	23.91	15922	3680	1.34%
2026-06-09	23.60	23.28	-0.17	-0.72%	22.93	23.86	17144	3978	1.44%
2026-06-08	24.00	23.45	-1.03	-4.21%	23.20	24.19	21354	5068	1.80%
2026-06-05	23.78	24.48	0.68	2.86%	23.25	26.09	38225	9478	3.21%
2026-06-04	22.86	23.80	0.70	3.03%	22.84	24.26	23598	5575	1.98%
2026-06-03	23.58	23.10	-0.49	-2.08%	23.00	23.61	19561	4540	1.65%
2026-06-02	23.99	23.59	-0.38	-1.59%	23.53	24.13	20703	4912	1.74%
2026-06-01	23.66	23.97	0.02	0.08%	23.20	24.47	18636	4467	1.57%
2026-05-29	24.51	23.95	-0.45	-1.84%	23.66	24.97	23872	5750	2.01%
2026-05-28	24.20	24.40	0.09	0.37%	23.91	24.78	16521	4032	1.39%
2026-05-27	25.49	24.31	-0.67	-2.68%	24.10	25.49	24241	5928	2.04%
2026-05-26	25.10	24.98	-0.42	-1.65%	24.58	25.99	19161	4775	1.61%
2026-05-25	26.38	25.40	-0.95	-3.61%	25.10	26.65	24557	6307	2.07%
2026-05-22	26.72	26.35	-0.16	-0.60%	26.18	26.91	20551	5443	1.73%
2026-05-21	27.47	26.51	-0.70	-2.57%	26.36	28.60	34457	9514	2.90%
2026-05-20	27.10	27.21	0.11	0.41%	26.35	27.68	30476	8226	2.56%
2026-05-19	25.53	27.10	1.60	6.27%	25.34	27.18	31958	8558	2.69%
2026-05-18	25.92	25.50	-0.60	-2.30%	25.32	26.00	20826	5321	1.75%
2026-05-15	26.80	26.10	-0.72	-2.68%	25.84	26.93	22493	5908	1.89%
2026-05-14	27.86	26.82	-0.74	-2.69%	26.76	27.86	27338	7422	2.30%
2026-05-13	27.79	27.56	-0.44	-1.57%	27.42	28.21	32012	8883	2.69%