久祺股份 (300994) - 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
2026-05-14	14.26	13.80	-0.41	-2.89%	13.62	14.26	37229	5157	3.19%
2026-05-13	14.36	14.21	-0.05	-0.35%	14.13	14.36	28246	4009	2.42%
2026-05-12	14.61	14.26	-0.37	-2.53%	14.22	14.78	26931	3871	2.31%
2026-05-11	14.80	14.63	-0.16	-1.08%	14.46	14.99	42304	6186	3.63%
2026-05-08	14.87	14.79	-0.08	-0.54%	14.61	15.06	38492	5695	3.30%
2026-05-07	14.39	14.87	0.61	4.28%	14.05	15.15	71773	10533	6.15%
2026-05-06	14.05	14.26	0.39	2.81%	13.96	14.72	56151	8037	4.81%
2026-04-30	13.79	13.87	0.04	0.29%	13.75	14.18	48782	6786	4.18%
2026-04-29	13.55	13.83	-0.87	-5.92%	13.50	13.90	70260	9659	6.02%
2026-04-28	15.07	14.70	-0.40	-2.65%	14.47	15.08	31598	4638	2.71%
2026-04-27	14.98	15.10	0.13	0.87%	14.80	15.18	23690	3551	2.03%
2026-04-24	14.98	14.97	0.07	0.47%	14.73	15.06	23123	3451	1.98%
2026-04-23	15.26	14.90	-0.31	-2.04%	14.80	15.28	29701	4463	2.55%
2026-04-22	15.10	15.21	0.06	0.40%	14.96	15.29	27704	4193	2.37%
2026-04-21	15.19	15.15	-0.01	-0.07%	15.03	15.38	24953	3787	2.14%
2026-04-20	15.11	15.16	-0.01	-0.07%	15.07	15.34	25946	3943	2.22%
2026-04-17	15.38	15.17	-0.21	-1.37%	15.05	15.39	24645	3738	2.11%
2026-04-16	15.16	15.38	0.25	1.65%	15.01	15.47	35771	5459	3.07%
2026-04-15	15.06	15.13	0.04	0.27%	14.93	15.28	27118	4092	2.32%
2026-04-14	15.18	15.09	0.13	0.87%	14.80	15.19	30670	4587	2.63%
2026-04-13	14.80	14.96	0.08	0.54%	14.72	15.00	28641	4257	2.45%
2026-04-10	14.76	14.88	0.19	1.29%	14.74	15.08	34777	5194	2.98%
2026-04-09	14.91	14.69	-0.33	-2.20%	14.39	14.91	46356	6775	3.97%
2026-04-08	14.83	15.02	0.45	3.09%	14.72	15.14	49031	7336	4.20%
2026-04-07	14.40	14.57	0.22	1.53%	14.07	14.63	47730	6878	4.09%
2026-04-03	15.25	14.35	-0.90	-5.90%	14.34	15.66	79099	11708	6.78%
2026-04-02	15.60	15.25	-0.55	-3.48%	15.13	15.83	74921	11530	6.42%
2026-04-01	16.34	15.80	-0.72	-4.36%	15.70	16.48	131766	20968	11.29%
2026-03-31	16.01	16.52	0.76	4.82%	15.76	16.85	176577	28847	15.14%
2026-03-30	15.98	15.76	0.38	2.47%	15.43	16.84	110096	17448	9.44%
2026-03-27	15.28	15.38	0.26	1.72%	15.05	15.87	64695	9941	5.55%
2026-03-26	15.88	15.12	-0.66	-4.18%	14.98	15.97	64847	9961	5.56%
2026-03-25	15.71	15.78	-0.10	-0.63%	15.47	15.95	88111	13851	7.55%
2026-03-24	15.67	15.88	0.56	3.66%	15.38	16.17	149405	23593	12.81%
2026-03-23	14.22	15.32	0.76	5.22%	13.91	16.94	138591	21525	11.88%
2026-03-20	15.08	14.56	-0.43	-2.87%	14.51	15.12	21682	3209	1.86%
2026-03-19	15.31	14.99	-0.45	-2.91%	14.93	15.41	20058	3036	1.72%
2026-03-18	15.30	15.44	0.15	0.98%	15.16	15.48	16824	2579	1.44%
2026-03-17	15.55	15.29	-0.21	-1.35%	15.27	15.78	25123	3903	2.15%
2026-03-16	15.32	15.50	0.22	1.44%	15.28	15.54	20676	3190	1.77%
2026-03-13	15.24	15.28	-0.02	-0.13%	15.17	15.53	25117	3864	2.15%
2026-03-12	15.56	15.30	-0.26	-1.67%	15.23	15.62	19377	2988	1.66%
2026-03-11	15.70	15.56	0.01	0.06%	15.40	15.74	27076	4213	2.32%
2026-03-10	15.53	15.55	0.20	1.30%	15.40	15.65	29571	4599	2.53%
2026-03-09	15.43	15.35	-0.35	-2.23%	15.14	15.70	43545	6672	3.73%
2026-03-06	15.50	15.70	0.27	1.75%	15.40	15.74	24993	3908	2.14%
2026-03-05	15.70	15.43	0.05	0.33%	15.35	15.84	33257	5177	2.85%
2026-03-04	15.88	15.38	-0.66	-4.11%	15.13	16.00	46083	7161	3.95%
2026-03-03	16.62	16.04	-0.36	-2.20%	16.04	16.76	32900	5400	2.82%
2026-03-02	17.10	16.40	-0.84	-4.87%	16.32	17.14	35150	5846	3.01%
2026-02-27	17.20	17.24	0.04	0.23%	17.08	17.25	17340	2983	1.49%
2026-02-26	17.17	17.20	0.08	0.47%	16.96	17.20	24612	4213	2.11%
2026-02-25	17.25	17.12	0.07	0.41%	17.05	17.27	23434	4021	2.01%
2026-02-24	16.73	17.05	0.40	2.40%	16.67	17.09	27729	4704	2.38%
2026-02-13	16.61	16.65	0.09	0.54%	16.53	16.90	21987	3684	1.88%
2026-02-12	16.73	16.56	-0.18	-1.08%	16.47	16.79	25486	4243	2.18%
2026-02-11	16.95	16.74	-0.22	-1.30%	16.73	17.06	17664	2979	1.51%
2026-02-10	16.99	16.96	0.02	0.12%	16.85	17.08	20182	3427	1.73%
2026-02-09	17.01	16.94	0.06	0.36%	16.87	17.06	25364	4296	2.17%
2026-02-06	16.71	16.88	0.01	0.06%	16.66	17.09	20285	3437	1.74%
2026-02-05	16.93	16.87	0.02	0.12%	16.77	17.08	23246	3938	1.99%
2026-02-04	16.63	16.85	0.16	0.96%	16.51	17.07	27376	4623	2.35%
2026-02-03	16.49	16.69	0.33	2.02%	16.31	16.69	24772	4100	2.12%