*ST恒久(002808)股票行情
*ST恒久(002808)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 4.30 | 4.29 | 0.01 | 0.23% | 4.27 | 4.39 | 19936 | 858.96 | 1.21% |
| 2026-03-24 | 4.17 | 4.28 | 0.09 | 2.15% | 4.13 | 4.32 | 27511 | 1165.17 | 1.67% |
| 2026-03-23 | 4.28 | 4.19 | -0.22 | -4.99% | 4.19 | 4.39 | 34435 | 1452.58 | 2.09% |
| 2026-03-20 | 4.68 | 4.41 | -0.23 | -4.96% | 4.41 | 4.69 | 64336 | 2865.23 | 3.90% |
| 2026-03-19 | 4.75 | 4.64 | 0.10 | 2.20% | 4.58 | 4.77 | 95561 | 4491.94 | 5.79% |
| 2026-03-18 | 4.42 | 4.54 | 0.22 | 5.09% | 4.38 | 4.54 | 32122 | 1442.62 | 1.95% |
| 2026-03-17 | 4.13 | 4.32 | 0.21 | 5.11% | 4.13 | 4.32 | 27971 | 1187.60 | 1.70% |
| 2026-03-16 | 4.07 | 4.11 | 0.04 | 0.98% | 4.07 | 4.24 | 34525 | 1432.26 | 2.09% |
| 2026-03-13 | 4.28 | 4.07 | -0.21 | -4.91% | 4.07 | 4.30 | 65167 | 2701.33 | 3.95% |
| 2026-03-12 | 4.46 | 4.28 | -0.21 | -4.68% | 4.27 | 4.49 | 37134 | 1616.86 | 2.25% |
| 2026-03-11 | 4.40 | 4.49 | 0.06 | 1.35% | 4.33 | 4.65 | 46922 | 2093.36 | 2.84% |
| 2026-03-10 | 4.55 | 4.43 | -0.12 | -2.64% | 4.38 | 4.57 | 39423 | 1751.68 | 2.39% |
| 2026-03-09 | 4.68 | 4.55 | -0.11 | -2.36% | 4.53 | 4.68 | 26608 | 1222.17 | 1.61% |
| 2026-03-06 | 4.61 | 4.66 | 0.00 | 0.00% | 4.60 | 4.71 | 19482 | 910.72 | 1.18% |
| 2026-03-05 | 4.67 | 4.66 | 0.03 | 0.65% | 4.63 | 4.77 | 21405 | 1000.52 | 1.30% |
| 2026-03-04 | 4.87 | 4.63 | -0.24 | -4.93% | 4.63 | 4.87 | 54965 | 2594.16 | 3.33% |
| 2026-03-03 | 4.65 | 4.87 | 0.23 | 4.96% | 4.62 | 4.87 | 36057 | 1740.26 | 2.19% |
| 2026-03-02 | 4.68 | 4.64 | -0.08 | -1.69% | 4.52 | 4.69 | 29644 | 1366.22 | 1.80% |
| 2026-02-27 | 4.64 | 4.72 | 0.05 | 1.07% | 4.64 | 4.74 | 23322 | 1097.78 | 1.41% |
| 2026-02-26 | 4.77 | 4.67 | -0.10 | -2.10% | 4.64 | 4.77 | 34571 | 1619.18 | 2.10% |
| 2026-02-25 | 4.77 | 4.77 | 0.01 | 0.21% | 4.73 | 4.79 | 21575 | 1027.03 | 1.31% |
| 2026-02-24 | 4.85 | 4.76 | -0.08 | -1.65% | 4.70 | 4.86 | 27853 | 1327.10 | 1.69% |
| 2026-02-13 | 4.73 | 4.84 | 0.18 | 3.86% | 4.66 | 4.85 | 34853 | 1670.70 | 2.11% |
| 2026-02-12 | 4.80 | 4.66 | -0.14 | -2.92% | 4.66 | 4.80 | 30109 | 1415.06 | 1.82% |
| 2026-02-11 | 4.78 | 4.80 | 0.01 | 0.21% | 4.70 | 4.86 | 35822 | 1702.97 | 2.17% |
| 2026-02-10 | 4.90 | 4.79 | -0.09 | -1.84% | 4.73 | 4.90 | 28851 | 1386.00 | 1.75% |
| 2026-02-09 | 4.88 | 4.88 | -0.02 | -0.41% | 4.85 | 4.99 | 27270 | 1338.51 | 1.65% |
| 2026-02-06 | 4.91 | 4.90 | 0.05 | 1.03% | 4.84 | 4.99 | 33745 | 1652.09 | 2.05% |
| 2026-02-05 | 5.03 | 4.85 | -0.18 | -3.58% | 4.78 | 5.06 | 54048 | 2661.28 | 3.28% |
| 2026-02-04 | 4.95 | 5.03 | -0.12 | -2.33% | 4.89 | 5.14 | 124966 | 6193.50 | 7.57% |
| 2026-02-03 | 5.15 | 5.15 | -0.27 | -4.98% | 5.15 | 5.15 | 7345 | 378.27 | 0.45% |
| 2026-02-02 | 5.42 | 5.42 | -0.29 | -5.08% | 5.42 | 5.42 | 9106 | 493.55 | 0.55% |
| 2026-01-30 | 5.60 | 5.71 | 0.08 | 1.42% | 5.50 | 5.76 | 47743 | 2704.71 | 2.89% |
| 2026-01-29 | 5.75 | 5.63 | -0.17 | -2.93% | 5.60 | 5.97 | 58995 | 3426.61 | 3.58% |
| 2026-01-28 | 5.63 | 5.80 | 0.20 | 3.57% | 5.40 | 5.87 | 65988 | 3706.88 | 4.00% |
| 2026-01-27 | 5.51 | 5.60 | 0.06 | 1.08% | 5.38 | 5.65 | 67648 | 3739.59 | 4.10% |
| 2026-01-26 | 5.80 | 5.54 | -0.29 | -4.97% | 5.54 | 5.80 | 64055 | 3569.40 | 3.88% |
| 2026-01-23 | 6.00 | 5.83 | -0.08 | -1.35% | 5.73 | 6.13 | 80247 | 4682.85 | 4.86% |
| 2026-01-22 | 6.01 | 5.91 | 0.12 | 2.07% | 5.80 | 6.07 | 115478 | 6841.13 | 7.00% |
| 2026-01-21 | 5.53 | 5.79 | 0.28 | 5.08% | 5.51 | 5.79 | 31372 | 1794.71 | 1.90% |
| 2026-01-20 | 5.48 | 5.51 | 0.13 | 2.42% | 5.40 | 5.62 | 112400 | 6188.24 | 6.81% |
| 2026-01-19 | 5.16 | 5.38 | 0.26 | 5.08% | 5.13 | 5.38 | 82470 | 4405.64 | 5.00% |
| 2026-01-16 | 5.00 | 5.12 | 0.11 | 2.20% | 5.00 | 5.14 | 33757 | 1718.23 | 2.05% |
| 2026-01-15 | 5.00 | 5.01 | -0.04 | -0.79% | 4.94 | 5.08 | 44759 | 2240.56 | 2.71% |
| 2026-01-14 | 5.11 | 5.05 | -0.09 | -1.75% | 5.01 | 5.16 | 30860 | 1569.82 | 1.87% |
| 2026-01-13 | 5.11 | 5.14 | -0.01 | -0.19% | 5.03 | 5.15 | 25451 | 1296.58 | 1.54% |
| 2026-01-12 | 5.24 | 5.15 | -0.08 | -1.53% | 5.11 | 5.32 | 40444 | 2096.47 | 2.45% |
| 2026-01-09 | 5.30 | 5.23 | -0.02 | -0.38% | 5.21 | 5.31 | 33351 | 1753.46 | 2.02% |
| 2026-01-08 | 5.28 | 5.25 | -0.01 | -0.19% | 5.22 | 5.32 | 22290 | 1171.81 | 1.35% |
| 2026-01-07 | 5.33 | 5.26 | -0.06 | -1.13% | 5.25 | 5.41 | 32174 | 1703.06 | 1.95% |
| 2026-01-06 | 5.32 | 5.32 | 0.05 | 0.95% | 5.26 | 5.53 | 60418 | 3250.13 | 3.66% |
| 2026-01-05 | 4.99 | 5.27 | 0.25 | 4.98% | 4.98 | 5.27 | 56681 | 2940.05 | 3.44% |
| 2025-12-31 | 4.96 | 5.02 | 0.06 | 1.21% | 4.94 | 5.08 | 31066 | 1564.31 | 1.88% |
| 2025-12-30 | 4.91 | 4.96 | -0.01 | -0.20% | 4.91 | 5.03 | 27918 | 1384.26 | 1.69% |
| 2025-12-29 | 5.00 | 4.97 | -0.03 | -0.60% | 4.87 | 5.00 | 34252 | 1683.98 | 2.08% |
| 2025-12-26 | 5.07 | 5.00 | -0.06 | -1.19% | 4.99 | 5.13 | 31572 | 1589.22 | 1.91% |
| 2025-12-25 | 4.92 | 5.06 | 0.15 | 3.05% | 4.90 | 5.07 | 41024 | 2045.24 | 2.49% |
| 2025-12-24 | 4.93 | 4.91 | -0.01 | -0.20% | 4.88 | 4.97 | 33167 | 1630.92 | 2.01% |
| 2025-12-23 | 5.13 | 4.92 | -0.16 | -3.15% | 4.86 | 5.14 | 40959 | 2029.41 | 2.48% |
| 2025-12-22 | 5.02 | 5.08 | 0.06 | 1.20% | 4.94 | 5.20 | 80375 | 4058.68 | 4.87% |
| 2025-12-19 | 5.00 | 5.02 | 0.24 | 5.02% | 4.92 | 5.02 | 26728 | 1335.65 | 1.62% |
| 2025-12-18 | 4.64 | 4.78 | 0.23 | 5.05% | 4.55 | 4.78 | 14281 | 675.58 | 0.87% |
| 2025-12-17 | 4.53 | 4.55 | 0.05 | 1.11% | 4.37 | 4.56 | 33009 | 1472.43 | 2.00% |
| 2025-12-16 | 4.61 | 4.50 | -0.11 | -2.39% | 4.48 | 4.70 | 38552 | 1765.96 | 2.34% |
| 2025-12-15 | 4.67 | 4.61 | -0.02 | -0.43% | 4.55 | 4.75 | 33660 | 1570.76 | 2.04% |
| 2025-12-12 | 4.74 | 4.63 | -0.07 | -1.49% | 4.58 | 4.76 | 41323 | 1924.09 | 2.50% |
| 2025-12-11 | 4.86 | 4.70 | -0.12 | -2.49% | 4.68 | 4.91 | 36341 | 1724.36 | 2.20% |
| 2025-12-10 | 4.74 | 4.82 | -0.12 | -2.43% | 4.69 | 4.85 | 64682 | 3078.65 | 3.92% |
| 2025-12-09 | 5.06 | 4.94 | -0.11 | -2.18% | 4.91 | 5.06 | 61759 | 3074.28 | 3.74% |
| 2025-12-08 | 5.08 | 5.05 | -0.03 | -0.59% | 5.03 | 5.14 | 38783 | 1958.24 | 2.35% |
| 2025-12-05 | 5.05 | 5.08 | 0.03 | 0.59% | 4.94 | 5.21 | 53464 | 2723.35 | 3.24% |
| 2025-12-04 | 5.15 | 5.05 | -0.09 | -1.75% | 5.04 | 5.16 | 37012 | 1882.00 | 2.24% |
| 2025-12-03 | 5.32 | 5.14 | -0.18 | -3.38% | 5.10 | 5.32 | 55049 | 2845.20 | 3.34% |
| 2025-12-02 | 5.41 | 5.32 | -0.12 | -2.21% | 5.27 | 5.41 | 42765 | 2274.76 | 2.59% |
| 2025-12-01 | 5.56 | 5.44 | -0.15 | -2.68% | 5.34 | 5.63 | 83571 | 4578.84 | 5.06% |
| 2025-11-28 | 5.42 | 5.59 | 0.17 | 3.14% | 5.40 | 5.65 | 57744 | 3200.65 | 3.50% |
| 2025-11-27 | 5.46 | 5.42 | -0.03 | -0.55% | 5.41 | 5.57 | 44447 | 2436.84 | 2.69% |
| 2025-11-26 | 5.47 | 5.45 | -0.08 | -1.45% | 5.43 | 5.59 | 69246 | 3805.61 | 4.20% |
| 2025-11-25 | 5.31 | 5.53 | 0.25 | 4.73% | 5.30 | 5.54 | 54978 | 3013.84 | 3.33% |
| 2025-11-24 | 5.18 | 5.28 | 0.12 | 2.33% | 5.00 | 5.31 | 68991 | 3549.77 | 4.18% |
深证大盘股票行情在线 K线走势图
*ST恒久(002808)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
