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
2026-07-09	10.39	10.31	-0.25	-2.37%	10.17	10.63	19240	1990	1.65%
2026-07-08	10.50	10.56	-0.04	-0.38%	10.31	10.74	17148	1803	1.47%
2026-07-07	10.91	10.60	-0.36	-3.28%	10.59	11.00	13180	1412	1.13%
2026-07-06	11.20	10.96	-0.17	-1.53%	10.93	11.39	19085	2110	1.64%
2026-07-03	10.85	11.13	0.28	2.58%	10.85	11.26	26250	2923	2.25%
2026-07-02	10.91	10.85	-0.06	-0.55%	10.84	11.21	22849	2509	1.96%
2026-07-01	10.64	10.91	0.24	2.25%	10.55	11.11	33931	3677	2.91%
2026-06-30	10.81	10.67	-0.20	-1.84%	10.46	10.84	22565	2400	1.93%
2026-06-29	10.78	10.87	0.03	0.28%	10.20	10.90	43365	4574	3.72%
2026-06-26	11.01	10.84	-0.20	-1.81%	10.63	11.10	25332	2745	2.17%
2026-06-25	11.22	11.04	-0.11	-0.99%	11.00	11.54	31946	3591	2.74%
2026-06-24	11.63	11.15	-0.45	-3.88%	11.13	11.64	21193	2385	1.82%
2026-06-23	11.38	11.60	0.22	1.93%	11.38	11.88	34574	4040	2.96%
2026-06-22	11.33	11.38	0.01	0.09%	10.88	11.38	25244	2804	2.16%
2026-06-18	11.42	11.37	-0.15	-1.30%	11.25	11.58	21599	2460	1.85%
2026-06-17	11.88	11.52	-0.36	-3.03%	11.35	11.88	29069	3361	2.49%
2026-06-16	11.91	11.88	-0.02	-0.17%	11.56	11.93	25765	3031	2.21%
2026-06-15	11.95	11.90	-0.03	-0.25%	11.82	12.14	30323	3627	2.60%
2026-06-12	12.04	11.93	-0.01	-0.08%	11.86	12.20	32573	3904	2.79%
2026-06-11	12.28	11.94	-0.44	-3.55%	11.82	12.40	45952	5510	3.94%
2026-06-10	12.33	12.94	0.61	4.95%	12.15	13.41	73959	9583	6.34%
2026-06-09	12.16	12.33	0.24	1.99%	11.95	12.67	35468	4395	3.04%
2026-06-08	12.14	12.09	-0.38	-3.05%	11.89	12.45	29281	3565	2.51%
2026-06-05	12.56	12.47	-0.08	-0.64%	12.16	12.67	40051	4974	3.43%
2026-06-04	13.05	12.55	-0.54	-4.13%	12.43	13.39	67332	8588	5.77%
2026-06-03	13.12	13.09	0.55	4.39%	12.70	13.67	76782	10141	6.58%
2026-06-02	12.84	12.54	-0.32	-2.49%	12.50	12.91	17210	2170	1.48%
2026-06-01	12.29	12.86	0.47	3.79%	12.22	13.01	25570	3272	2.19%
2026-05-29	12.48	12.39	-0.15	-1.20%	12.30	12.66	18535	2305	1.59%
2026-05-28	12.58	12.54	-0.09	-0.71%	12.22	12.71	20332	2536	1.74%
2026-05-27	13.04	12.63	-0.37	-2.85%	12.57	13.05	23859	3041	2.05%
2026-05-26	13.23	13.00	-0.23	-1.74%	12.85	13.30	27200	3537	2.33%
2026-05-25	13.43	13.23	-0.08	-0.60%	13.09	13.76	25084	3355	2.15%
2026-05-22	13.23	13.31	0.16	1.22%	13.00	13.48	29720	3943	2.55%
2026-05-21	13.58	13.15	-0.36	-2.66%	13.10	13.75	24296	3262	2.08%
2026-05-20	13.72	13.51	-0.21	-1.53%	13.37	13.72	24165	3256	2.07%
2026-05-19	13.65	13.72	0.08	0.59%	13.49	13.86	19298	2643	1.65%
2026-05-18	13.65	13.64	-0.01	-0.07%	13.44	13.80	23872	3240	2.05%
2026-05-15	13.79	13.65	-0.15	-1.09%	13.60	13.92	24783	3410	2.12%
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%