久量股份(300808)股票行情 久量股份股票行情 300808股票行情_爱股网
久量股份(300808)股票行情
久量股份(300808)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 |
|---|
| 2025-10-30 | 30.89 | 30.18 | -0.72 | -2.33% | 30.00 | 31.11 | 23213 | 7085.33 | 1.95% | 0.00 |
| 2025-10-29 | 30.15 | 30.90 | 1.00 | 3.34% | 29.56 | 31.38 | 40750 | 12517.33 | 3.43% | 0.00 |
| 2025-10-28 | 29.43 | 29.90 | 0.47 | 1.60% | 28.90 | 30.40 | 28317 | 8455.64 | 2.38% | 0.00 |
| 2025-10-27 | 29.43 | 29.43 | 0.02 | 0.07% | 28.75 | 29.52 | 30516 | 8880.74 | 2.57% | 0.00 |
| 2025-10-24 | 29.90 | 29.41 | -0.54 | -1.80% | 29.15 | 30.19 | 25885 | 7613.82 | 2.18% | 0.00 |
| 2025-10-23 | 28.94 | 29.95 | 0.85 | 2.92% | 28.59 | 30.09 | 30341 | 8950.39 | 2.55% | 0.00 |
| 2025-10-22 | 29.20 | 29.10 | -0.21 | -0.72% | 28.94 | 30.10 | 31834 | 9380.71 | 2.68% | 0.00 |
| 2025-10-21 | 28.34 | 29.31 | 0.98 | 3.46% | 28.33 | 30.75 | 45697 | 13484.66 | 3.84% | 0.00 |
| 2025-10-20 | 28.83 | 28.33 | -0.28 | -0.98% | 27.95 | 29.23 | 25001 | 7159.91 | 2.10% | 0.00 |
| 2025-10-17 | 30.29 | 28.61 | -1.61 | -5.33% | 28.40 | 30.37 | 41197 | 12121.87 | 3.46% | 0.00 |
| 2025-10-16 | 28.37 | 30.22 | 1.76 | 6.18% | 28.37 | 31.75 | 67376 | 20674.31 | 5.67% | 0.00 |
| 2025-10-15 | 28.43 | 28.46 | -0.10 | -0.35% | 28.21 | 29.10 | 14510 | 4146.40 | 1.22% | 0.00 |
| 2025-10-14 | 29.35 | 28.56 | -0.63 | -2.16% | 28.43 | 29.48 | 21092 | 6095.43 | 1.77% | 0.00 |
| 2025-10-13 | 28.00 | 29.19 | 0.06 | 0.21% | 27.80 | 29.56 | 34252 | 9838.49 | 2.88% | 0.00 |
| 2025-10-10 | 27.35 | 29.13 | 1.65 | 6.00% | 27.21 | 29.13 | 41054 | 11605.69 | 3.45% | 0.00 |
| 2025-10-09 | 28.80 | 27.48 | -0.88 | -3.10% | 27.02 | 28.80 | 30098 | 8281.90 | 2.53% | 0.00 |
| 2025-09-30 | 28.12 | 28.36 | 0.35 | 1.25% | 27.50 | 28.37 | 22248 | 6200.84 | 1.87% | 0.00 |
| 2025-09-29 | 26.80 | 28.01 | 1.17 | 4.36% | 26.40 | 28.65 | 38185 | 10576.97 | 3.21% | 0.00 |
| 2025-09-26 | 27.63 | 26.84 | -0.86 | -3.10% | 26.83 | 27.82 | 29770 | 8096.47 | 2.50% | 0.00 |
| 2025-09-25 | 28.38 | 27.70 | -0.62 | -2.19% | 27.66 | 28.60 | 20561 | 5764.22 | 1.73% | 0.00 |
| 2025-09-24 | 27.82 | 28.32 | 0.50 | 1.80% | 27.72 | 28.74 | 18158 | 5135.95 | 1.53% | 0.00 |
| 2025-09-23 | 28.50 | 27.82 | -0.68 | -2.39% | 27.13 | 28.54 | 29693 | 8204.69 | 2.50% | 0.00 |
| 2025-09-22 | 28.96 | 28.50 | -0.56 | -1.93% | 28.00 | 29.00 | 25528 | 7265.96 | 2.15% | 0.00 |
| 2025-09-19 | 30.03 | 29.06 | -1.27 | -4.19% | 28.80 | 30.35 | 36245 | 10666.25 | 3.05% | 0.00 |
| 2025-09-18 | 31.77 | 30.33 | -1.55 | -4.86% | 30.01 | 31.99 | 61577 | 19039.42 | 5.18% | 0.00 |
| 2025-09-17 | 30.11 | 31.88 | 1.62 | 5.35% | 29.93 | 32.49 | 83576 | 26320.76 | 7.03% | 1.00 |
| 2025-09-16 | 31.64 | 30.26 | -1.33 | -4.21% | 29.82 | 31.64 | 56895 | 17268.22 | 4.79% | 0.00 |
| 2025-09-15 | 28.53 | 31.59 | 2.93 | 10.22% | 28.53 | 32.19 | 94173 | 28906.39 | 7.92% | 0.00 |
| 2025-09-12 | 28.51 | 28.66 | 0.04 | 0.14% | 28.40 | 29.53 | 29904 | 8673.86 | 2.52% | 0.00 |
| 2025-09-11 | 27.18 | 28.62 | -0.18 | -0.63% | 26.66 | 28.70 | 39543 | 11060.96 | 3.33% | 0.00 |
| 2025-09-10 | 28.63 | 28.80 | 0.00 | 0.00% | 28.51 | 29.32 | 14338 | 4134.32 | 1.21% | 0.00 |
| 2025-09-09 | 28.85 | 28.80 | -0.20 | -0.69% | 28.40 | 29.14 | 15966 | 4594.97 | 1.34% | 0.00 |
| 2025-09-08 | 29.57 | 29.00 | -0.57 | -1.93% | 28.71 | 29.57 | 23087 | 6711.40 | 1.94% | 0.00 |
| 2025-09-05 | 28.87 | 29.57 | 0.69 | 2.39% | 28.30 | 29.62 | 24416 | 7124.12 | 2.05% | 0.00 |
| 2025-09-04 | 28.81 | 28.88 | 0.07 | 0.24% | 28.36 | 29.24 | 19222 | 5546.67 | 1.62% | 0.00 |
| 2025-09-03 | 29.43 | 28.81 | -0.62 | -2.11% | 28.60 | 29.93 | 21692 | 6354.48 | 1.82% | 0.00 |
| 2025-09-02 | 29.70 | 29.43 | -0.27 | -0.91% | 29.13 | 30.10 | 24721 | 7306.51 | 2.08% | 0.00 |
| 2025-09-01 | 30.01 | 29.70 | -0.33 | -1.10% | 29.68 | 30.27 | 21143 | 6320.79 | 1.78% | 0.00 |
| 2025-08-29 | 30.39 | 30.03 | -0.59 | -1.93% | 29.81 | 30.61 | 25190 | 7597.39 | 2.12% | 0.00 |
| 2025-08-28 | 29.96 | 30.62 | 0.66 | 2.20% | 29.27 | 30.62 | 33094 | 9902.47 | 2.78% | 20.00 |
| 2025-08-27 | 31.19 | 29.96 | -1.31 | -4.19% | 29.96 | 31.29 | 39203 | 12051.56 | 3.30% | 0.00 |
| 2025-08-26 | 30.82 | 31.27 | 0.53 | 1.72% | 30.79 | 31.88 | 48098 | 15111.85 | 4.57% | 0.00 |
| 2025-08-25 | 30.90 | 30.74 | -0.01 | -0.03% | 30.38 | 31.08 | 39485 | 12138.09 | 3.75% | 0.00 |
| 2025-08-22 | 30.67 | 30.75 | 0.07 | 0.23% | 30.50 | 31.99 | 64305 | 20035.96 | 6.11% | 0.00 |
| 2025-08-21 | 30.59 | 30.68 | 0.03 | 0.10% | 30.37 | 31.46 | 45701 | 14136.88 | 4.34% | 0.00 |
| 2025-08-20 | 31.57 | 30.65 | -0.97 | -3.07% | 30.13 | 31.92 | 76453 | 23607.32 | 7.27% | 0.00 |
| 2025-08-19 | 32.92 | 31.62 | -1.34 | -4.07% | 31.50 | 32.99 | 62807 | 20144.07 | 5.97% | 0.00 |
| 2025-08-18 | 34.74 | 32.96 | -1.55 | -4.49% | 32.26 | 34.77 | 68818 | 22943.83 | 6.54% | 0.00 |
| 2025-08-15 | 34.53 | 34.51 | 0.09 | 0.26% | 34.00 | 34.75 | 30228 | 10363.51 | 2.87% | 0.00 |
| 2025-08-14 | 35.49 | 34.42 | -1.02 | -2.88% | 34.29 | 35.85 | 27020 | 9404.71 | 2.57% | 0.00 |
| 2025-08-13 | 35.49 | 35.44 | -0.07 | -0.20% | 35.30 | 36.09 | 27348 | 9727.43 | 2.60% | 0.00 |
| 2025-08-12 | 35.91 | 35.51 | -0.44 | -1.22% | 34.86 | 35.94 | 34886 | 12335.49 | 3.32% | 9.00 |
| 2025-08-11 | 34.20 | 35.95 | 1.29 | 3.72% | 33.86 | 36.18 | 81039 | 28294.18 | 7.70% | 0.00 |
| 2025-08-08 | 35.50 | 34.66 | -0.73 | -2.06% | 34.56 | 35.50 | 25266 | 8798.83 | 2.40% | 0.00 |
| 2025-08-07 | 35.09 | 35.39 | 0.02 | 0.06% | 34.53 | 35.57 | 38044 | 13342.86 | 3.62% | 0.00 |
| 2025-08-06 | 35.71 | 35.37 | -0.46 | -1.28% | 35.00 | 35.77 | 43838 | 15494.03 | 4.17% | 0.00 |
| 2025-08-05 | 36.68 | 35.83 | -1.05 | -2.85% | 35.71 | 37.77 | 51451 | 18799.86 | 4.89% | 0.00 |
| 2025-08-04 | 36.60 | 36.88 | 0.28 | 0.77% | 35.90 | 36.96 | 34664 | 12610.82 | 3.30% | 4.00 |
| 2025-08-01 | 36.20 | 36.60 | 0.40 | 1.10% | 36.19 | 37.64 | 40890 | 15014.91 | 3.89% | 0.00 |
| 2025-07-31 | 36.58 | 36.20 | -0.54 | -1.47% | 35.02 | 37.10 | 43936 | 15965.25 | 4.18% | 0.00 |
| 2025-07-30 | 36.56 | 36.74 | -0.26 | -0.70% | 36.20 | 37.78 | 50784 | 18712.92 | 4.83% | 3.00 |
| 2025-07-29 | 36.57 | 37.00 | 1.02 | 2.83% | 35.40 | 37.36 | 48748 | 17620.18 | 4.63% | 0.00 |
| 2025-07-28 | 35.75 | 35.98 | 0.13 | 0.36% | 35.41 | 36.93 | 45962 | 16542.22 | 4.37% | 0.00 |
| 2025-07-25 | 35.53 | 35.85 | 0.33 | 0.93% | 35.01 | 36.00 | 39521 | 14057.20 | 3.76% | 0.00 |
| 2025-07-24 | 36.12 | 35.52 | -0.33 | -0.92% | 35.11 | 36.18 | 48304 | 17241.41 | 4.59% | 0.00 |
| 2025-07-23 | 35.04 | 35.85 | 0.48 | 1.36% | 34.11 | 36.62 | 78574 | 27881.98 | 7.47% | 0.00 |
| 2025-07-22 | 36.12 | 35.37 | -0.57 | -1.59% | 34.60 | 36.99 | 105286 | 37734.86 | 10.01% | 0.00 |
| 2025-07-21 | 30.04 | 35.94 | 5.99 | 20.00% | 30.00 | 35.94 | 78752 | 26638.00 | 7.49% | 5.00 |
| 2025-07-18 | 30.04 | 29.95 | 0.22 | 0.74% | 29.31 | 30.04 | 26305 | 7810.28 | 2.50% | 0.00 |
| 2025-07-17 | 29.55 | 29.73 | 0.43 | 1.47% | 29.15 | 29.94 | 21489 | 6366.10 | 2.04% | 0.00 |
| 2025-07-16 | 28.80 | 29.30 | 0.53 | 1.84% | 28.55 | 29.30 | 17715 | 5144.41 | 1.68% | 2.00 |
| 2025-07-15 | 28.91 | 28.77 | -0.13 | -0.45% | 28.25 | 29.08 | 22063 | 6324.95 | 2.10% | 0.00 |
| 2025-07-14 | 28.75 | 28.90 | 0.07 | 0.24% | 28.75 | 29.74 | 27478 | 8033.07 | 2.61% | 0.00 |
| 2025-07-11 | 28.01 | 28.83 | 0.82 | 2.93% | 27.76 | 29.19 | 32181 | 9135.10 | 3.06% | 0.00 |
| 2025-07-10 | 28.30 | 28.01 | -0.32 | -1.13% | 27.05 | 28.49 | 40192 | 11199.49 | 3.82% | 0.00 |
| 2025-07-09 | 28.92 | 28.33 | -0.59 | -2.04% | 28.31 | 29.15 | 20633 | 5922.36 | 1.96% | 0.00 |
| 2025-07-08 | 28.96 | 28.92 | 0.26 | 0.91% | 28.33 | 29.00 | 18753 | 5396.26 | 1.78% | 0.00 |
| 2025-07-07 | 28.50 | 28.66 | -0.07 | -0.24% | 28.24 | 29.21 | 22020 | 6298.25 | 2.09% | 0.00 |
| 2025-07-04 | 29.47 | 28.73 | -0.87 | -2.94% | 28.65 | 29.74 | 21837 | 6365.14 | 2.08% | 0.00 |
| 2025-07-03 | 29.68 | 29.60 | 0.09 | 0.30% | 29.38 | 29.97 | 16261 | 4834.23 | 1.55% | 0.00 |
深证大盘股票行情在线 K线走势图
久量股份(300808)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
