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
2025-04-03	13.41	14.00	0.92	7.03%	13.10	14.85	158631	22258	6.81%
2025-04-02	12.65	13.08	0.41	3.24%	12.57	13.28	41259	5378	1.77%
2025-04-01	12.49	12.67	0.13	1.04%	12.49	12.98	34622	4436	1.49%
2025-03-31	12.65	12.54	-0.15	-1.18%	12.34	12.79	34395	4312	1.48%
2025-03-28	12.83	12.69	-0.23	-1.78%	12.62	12.94	31394	4000	1.35%
2025-03-27	13.31	12.92	-0.52	-3.87%	12.87	13.50	57747	7561	2.48%
2025-03-26	12.75	13.44	0.67	5.25%	12.67	13.55	77235	10312	3.31%
2025-03-25	12.73	12.77	0.10	0.79%	12.60	12.87	32556	4144	1.40%
2025-03-24	13.02	12.67	-0.45	-3.43%	12.41	13.21	53787	6847	2.31%
2025-03-21	13.11	13.12	-0.22	-1.65%	12.80	13.34	63933	8325	2.74%
2025-03-20	13.09	13.34	0.36	2.77%	13.03	14.05	103329	13835	4.43%
2025-03-19	12.63	12.98	0.27	2.12%	12.63	13.18	74708	9613	3.21%
2025-03-18	12.66	12.71	-0.01	-0.08%	12.58	12.85	45634	5789	1.96%
2025-03-17	12.89	12.72	-0.16	-1.24%	12.66	13.06	67084	8609	2.88%
2025-03-14	12.67	12.88	0.18	1.42%	12.18	13.15	86696	10918	3.72%
2025-03-13	12.50	12.70	0.17	1.36%	12.34	12.73	51572	6465	2.21%
2025-03-12	12.67	12.53	-0.23	-1.80%	12.47	12.96	70559	8925	3.03%
2025-03-11	12.13	12.76	0.55	4.50%	12.05	12.77	87750	10960	3.76%
2025-03-10	12.15	12.21	0.10	0.83%	12.05	12.29	30803	3752	1.32%
2025-03-07	12.01	12.11	0.07	0.58%	11.99	12.19	31004	3754	1.33%
2025-03-06	11.90	12.04	0.13	1.09%	11.90	12.19	44994	5432	1.93%
2025-03-05	11.91	11.91	0.00	0.00%	11.73	12.00	36102	4276	1.55%
2025-03-04	11.46	11.91	0.39	3.39%	11.44	12.25	45374	5380	1.95%
2025-03-03	11.32	11.52	0.27	2.40%	11.28	11.71	38456	4449	1.65%
2025-02-28	11.76	11.25	-0.51	-4.34%	11.25	11.76	27250	3118	1.17%
2025-02-27	11.80	11.76	-0.01	-0.08%	11.49	11.83	24578	2867	1.05%
2025-02-26	11.77	11.77	0.06	0.51%	11.66	11.88	24533	2890	1.05%
2025-02-25	11.79	11.71	-0.09	-0.76%	11.59	11.89	29236	3437	1.25%
2025-02-24	11.63	11.80	0.22	1.90%	11.41	11.86	44165	5176	1.89%
2025-02-21	11.74	11.58	-0.16	-1.36%	11.43	11.75	30944	3579	1.33%
2025-02-20	11.46	11.74	0.26	2.26%	11.46	11.75	32132	3743	1.38%
2025-02-19	11.35	11.48	0.26	2.32%	11.17	11.52	24076	2749	1.03%
2025-02-18	11.66	11.22	-0.44	-3.77%	11.17	11.68	28104	3212	1.21%
2025-02-17	11.49	11.66	0.14	1.22%	11.42	11.72	35181	4065	1.51%
2025-02-14	11.39	11.52	0.04	0.35%	11.34	11.78	30796	3564	1.32%
2025-02-13	11.71	11.48	-0.20	-1.71%	11.47	11.74	18939	2193	0.81%
2025-02-12	11.56	11.68	0.01	0.09%	11.56	11.73	19875	2314	0.85%
2025-02-11	11.73	11.67	-0.07	-0.60%	11.52	11.81	18612	2166	0.80%
2025-02-10	11.62	11.74	0.15	1.29%	11.52	11.74	24074	2799	1.03%
2025-02-07	11.55	11.59	0.08	0.70%	11.42	11.72	24949	2892	1.07%
2025-02-06	11.20	11.51	0.22	1.95%	11.19	11.52	22240	2525	0.95%
2025-02-05	11.38	11.29	0.00	0.00%	11.17	11.47	19967	2260	0.86%
2025-01-27	11.38	11.29	-0.09	-0.79%	11.29	11.62	23110	2642	0.99%
2025-01-24	11.26	11.38	0.12	1.07%	11.10	11.43	22343	2527	0.96%
2025-01-23	11.56	11.26	-0.05	-0.44%	11.25	11.56	18900	2159	0.81%
2025-01-22	11.49	11.31	-0.19	-1.65%	11.21	11.50	18502	2096	0.79%
2025-01-21	11.60	11.50	-0.10	-0.86%	11.32	11.65	17921	2049	0.77%
2025-01-20	11.63	11.60	0.21	1.84%	11.38	11.66	24493	2835	1.05%
2025-01-17	11.57	11.39	-0.14	-1.21%	11.30	11.65	26134	2982	1.12%
2025-01-16	11.53	11.53	0.06	0.52%	11.33	11.97	54173	6290	2.32%
2025-01-15	11.17	11.47	0.30	2.69%	11.13	12.05	59115	6847	2.54%
2025-01-14	10.55	11.17	0.72	6.89%	10.45	11.26	36193	3969	1.55%
2025-01-13	10.41	10.45	-0.02	-0.19%	10.15	10.61	18016	1870	0.77%
2025-01-10	10.94	10.47	-0.47	-4.30%	10.46	11.02	18734	2011	0.80%
2025-01-09	10.69	10.94	-0.02	-0.18%	10.69	11.04	17977	1971	0.77%
2025-01-08	10.84	10.96	0.05	0.46%	10.54	11.00	25513	2760	1.09%
2025-01-07	10.47	10.91	0.39	3.71%	10.47	10.92	23781	2552	1.02%
2025-01-06	10.59	10.52	0.00	0.00%	10.00	10.76	26689	2795	1.15%
2025-01-03	11.11	10.52	-0.57	-5.14%	10.51	11.20	29702	3202	1.27%
2025-01-02	11.20	11.09	-0.19	-1.68%	10.95	11.50	24005	2694	1.03%
2024-12-31	11.60	11.28	-0.35	-3.01%	11.27	11.75	23138	2650	0.99%
2024-12-30	11.60	11.63	-0.17	-1.44%	11.30	11.80	22260	2576	0.95%
2024-12-27	11.70	11.80	0.10	0.85%	11.60	11.91	27197	3212	1.17%
2024-12-26	11.60	11.70	0.12	1.04%	11.58	11.86	26580	3120	1.14%