久祺股份(300994)股票行情
久祺股份(300994)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 |
|---|
| 2025-12-12 | 15.62 | 15.54 | -0.12 | -0.77% | 15.49 | 15.81 | 18148 | 2840.89 | 1.56% | 0.00 |
| 2025-12-11 | 16.11 | 15.66 | -0.40 | -2.49% | 15.63 | 16.15 | 22067 | 3493.67 | 1.89% | 0.00 |
| 2025-12-10 | 15.99 | 16.06 | 0.02 | 0.12% | 15.93 | 16.25 | 19014 | 3061.65 | 1.63% | 0.00 |
| 2025-12-09 | 16.19 | 16.04 | -0.11 | -0.68% | 16.00 | 16.28 | 16435 | 2651.69 | 1.41% | 0.00 |
| 2025-12-08 | 16.11 | 16.15 | 0.05 | 0.31% | 16.05 | 16.26 | 16687 | 2692.73 | 1.43% | 0.00 |
| 2025-12-05 | 15.85 | 16.10 | 0.25 | 1.58% | 15.63 | 16.13 | 18616 | 2971.50 | 1.60% | 0.00 |
| 2025-12-04 | 16.11 | 15.85 | -0.26 | -1.61% | 15.72 | 16.18 | 23389 | 3724.22 | 2.00% | 0.00 |
| 2025-12-03 | 16.27 | 16.11 | -0.05 | -0.31% | 16.00 | 16.30 | 18407 | 2965.09 | 1.58% | 0.00 |
| 2025-12-02 | 16.40 | 16.16 | -0.28 | -1.70% | 16.16 | 16.44 | 14038 | 2278.08 | 1.20% | 0.00 |
| 2025-12-01 | 16.36 | 16.44 | 0.12 | 0.74% | 16.32 | 16.55 | 19530 | 3209.32 | 1.67% | 0.00 |
| 2025-11-28 | 16.24 | 16.32 | 0.08 | 0.49% | 16.07 | 16.39 | 17833 | 2903.48 | 1.53% | 0.00 |
| 2025-11-27 | 16.15 | 16.24 | 0.10 | 0.62% | 16.06 | 16.40 | 19751 | 3214.66 | 1.69% | 0.00 |
| 2025-11-26 | 16.19 | 16.14 | -0.08 | -0.49% | 16.06 | 16.38 | 18470 | 2996.27 | 1.58% | 0.00 |
| 2025-11-25 | 16.38 | 16.22 | 0.05 | 0.31% | 16.03 | 16.40 | 22994 | 3741.58 | 1.97% | 0.00 |
| 2025-11-24 | 16.08 | 16.17 | 0.27 | 1.70% | 15.96 | 16.38 | 26264 | 4243.08 | 2.25% | 0.00 |
| 2025-11-21 | 16.58 | 15.90 | -0.66 | -3.99% | 15.80 | 16.65 | 32521 | 5242.52 | 2.79% | 0.00 |
| 2025-11-20 | 16.70 | 16.56 | -0.09 | -0.54% | 16.44 | 16.95 | 23675 | 3945.10 | 2.03% | 0.00 |
| 2025-11-19 | 16.75 | 16.65 | -0.13 | -0.77% | 16.60 | 16.96 | 32010 | 5348.76 | 2.74% | 0.00 |
| 2025-11-18 | 17.34 | 16.78 | -0.44 | -2.56% | 16.77 | 17.34 | 33516 | 5669.24 | 2.87% | 0.00 |
| 2025-11-17 | 17.48 | 17.22 | -0.28 | -1.60% | 17.09 | 17.64 | 24146 | 4167.52 | 2.07% | 0.00 |
| 2025-11-14 | 17.60 | 17.50 | -0.09 | -0.51% | 17.50 | 17.95 | 31226 | 5541.47 | 2.68% | 0.00 |
| 2025-11-13 | 17.47 | 17.59 | 0.03 | 0.17% | 17.29 | 17.73 | 24237 | 4243.39 | 2.08% | 0.00 |
| 2025-11-12 | 17.58 | 17.56 | 0.02 | 0.11% | 17.35 | 17.84 | 31157 | 5497.46 | 2.67% | 0.00 |
| 2025-11-11 | 17.68 | 17.54 | -0.06 | -0.34% | 17.45 | 17.69 | 22921 | 4024.46 | 1.96% | 0.00 |
| 2025-11-10 | 17.68 | 17.60 | 0.00 | 0.00% | 17.40 | 17.82 | 23934 | 4204.92 | 2.05% | 0.00 |
| 2025-11-07 | 17.82 | 17.60 | -0.24 | -1.35% | 17.59 | 17.82 | 26732 | 4722.10 | 2.29% | 0.00 |
| 2025-11-06 | 17.97 | 17.84 | -0.11 | -0.61% | 17.80 | 17.99 | 24817 | 4436.23 | 2.13% | 0.00 |
| 2025-11-05 | 17.80 | 17.95 | -0.04 | -0.22% | 17.80 | 18.13 | 26100 | 4690.31 | 2.24% | 0.00 |
| 2025-11-04 | 18.08 | 17.99 | -0.11 | -0.61% | 17.80 | 18.31 | 33385 | 6003.57 | 2.86% | 0.00 |
| 2025-11-03 | 18.19 | 18.10 | -0.15 | -0.82% | 17.83 | 18.24 | 37896 | 6830.17 | 3.25% | 0.00 |
| 2025-10-31 | 18.03 | 18.25 | 0.22 | 1.22% | 18.03 | 18.58 | 40044 | 7336.15 | 3.43% | 0.00 |
| 2025-10-30 | 18.75 | 18.03 | -0.71 | -3.79% | 18.00 | 18.75 | 57702 | 10594.89 | 4.95% | 0.00 |
| 2025-10-29 | 18.89 | 18.74 | -0.11 | -0.58% | 18.36 | 19.08 | 71829 | 13420.29 | 6.16% | 0.00 |
| 2025-10-28 | 19.50 | 18.85 | -0.73 | -3.73% | 18.53 | 19.53 | 107207 | 20265.37 | 9.19% | 0.00 |
| 2025-10-27 | 18.40 | 19.58 | 1.38 | 7.58% | 18.32 | 20.56 | 129888 | 25281.80 | 11.13% | 0.00 |
| 2025-10-24 | 18.00 | 18.20 | 0.26 | 1.45% | 17.87 | 18.25 | 28076 | 5090.20 | 2.41% | 0.00 |
| 2025-10-23 | 18.01 | 17.94 | -0.02 | -0.11% | 17.71 | 18.03 | 23156 | 4137.04 | 1.98% | 0.00 |
| 2025-10-22 | 18.00 | 17.96 | -0.05 | -0.28% | 17.90 | 18.45 | 39454 | 7163.48 | 3.38% | 0.00 |
| 2025-10-21 | 17.99 | 18.41 | 0.39 | 2.16% | 17.85 | 18.48 | 32594 | 5949.51 | 2.79% | 0.00 |
| 2025-10-20 | 17.97 | 18.02 | 0.19 | 1.07% | 17.92 | 18.18 | 24856 | 4486.87 | 2.13% | 0.00 |
| 2025-10-17 | 18.15 | 17.83 | -0.41 | -2.25% | 17.80 | 18.47 | 32343 | 5865.93 | 2.77% | 0.00 |
| 2025-10-16 | 18.43 | 18.24 | -0.19 | -1.03% | 18.17 | 18.76 | 39489 | 7262.21 | 3.38% | 0.00 |
| 2025-10-15 | 17.24 | 18.43 | 1.24 | 7.21% | 17.24 | 18.48 | 71577 | 12916.37 | 6.14% | 0.00 |
| 2025-10-14 | 17.40 | 17.19 | -0.16 | -0.92% | 17.11 | 17.60 | 32908 | 5715.78 | 2.82% | 0.00 |
| 2025-10-13 | 17.03 | 17.35 | -0.34 | -1.92% | 16.00 | 17.48 | 38580 | 6614.68 | 3.31% | 0.00 |
| 2025-10-10 | 17.66 | 17.69 | 0.05 | 0.28% | 17.48 | 18.04 | 31627 | 5611.86 | 2.71% | 0.00 |
| 2025-10-09 | 17.72 | 17.64 | -0.16 | -0.90% | 17.34 | 17.92 | 40711 | 7158.24 | 3.49% | 0.00 |
| 2025-09-30 | 17.59 | 17.80 | 0.17 | 0.96% | 17.56 | 17.90 | 34964 | 6208.92 | 3.00% | 0.00 |
| 2025-09-29 | 17.60 | 17.63 | -0.05 | -0.28% | 17.45 | 17.90 | 37006 | 6549.77 | 3.17% | 0.00 |
| 2025-09-26 | 17.90 | 17.68 | -0.22 | -1.23% | 17.61 | 18.07 | 43579 | 7788.22 | 3.74% | 0.00 |
| 2025-09-25 | 18.48 | 17.90 | -0.65 | -3.50% | 17.90 | 18.63 | 54346 | 9888.43 | 4.66% | 0.00 |
| 2025-09-24 | 18.46 | 18.55 | 0.01 | 0.05% | 18.25 | 18.70 | 42327 | 7814.29 | 3.63% | 0.00 |
| 2025-09-23 | 18.62 | 18.54 | -0.29 | -1.54% | 18.01 | 18.68 | 80965 | 14826.56 | 6.94% | 0.00 |
| 2025-09-22 | 19.77 | 18.83 | -1.07 | -5.38% | 18.63 | 20.00 | 116518 | 22254.10 | 9.99% | 0.00 |
| 2025-09-19 | 19.07 | 19.90 | 0.73 | 3.81% | 18.75 | 20.41 | 111065 | 21736.77 | 9.52% | 0.00 |
| 2025-09-18 | 19.39 | 19.17 | -0.24 | -1.24% | 18.98 | 20.45 | 104847 | 20697.54 | 8.99% | 0.00 |
| 2025-09-17 | 18.98 | 19.41 | 0.40 | 2.10% | 18.86 | 19.97 | 86802 | 17018.62 | 7.44% | 0.00 |
| 2025-09-16 | 18.66 | 19.01 | 0.35 | 1.88% | 18.50 | 19.10 | 59731 | 11230.61 | 5.12% | 0.00 |
| 2025-09-15 | 18.75 | 18.66 | -0.15 | -0.80% | 18.62 | 18.96 | 44998 | 8442.95 | 3.86% | 6.00 |
| 2025-09-12 | 19.10 | 18.81 | -0.29 | -1.52% | 18.61 | 19.13 | 44459 | 8380.96 | 3.81% | 0.00 |
| 2025-09-11 | 18.99 | 19.10 | 0.05 | 0.26% | 18.47 | 19.15 | 55794 | 10514.10 | 4.78% | 0.00 |
| 2025-09-10 | 18.70 | 19.05 | 0.28 | 1.49% | 18.46 | 19.30 | 72002 | 13569.39 | 6.17% | 0.00 |
| 2025-09-09 | 19.49 | 18.77 | -0.77 | -3.94% | 18.70 | 19.49 | 70581 | 13421.30 | 6.05% | 0.00 |
| 2025-09-08 | 19.12 | 19.54 | -0.02 | -0.10% | 19.11 | 19.89 | 80264 | 15638.96 | 6.88% | 0.00 |
| 2025-09-05 | 19.58 | 19.56 | 0.60 | 3.16% | 18.85 | 19.76 | 89630 | 17405.46 | 7.68% | 0.00 |
| 2025-09-04 | 19.47 | 18.96 | 0.04 | 0.21% | 18.60 | 19.52 | 82135 | 15711.20 | 7.04% | 0.00 |
| 2025-09-03 | 19.95 | 18.92 | -1.33 | -6.57% | 18.91 | 20.20 | 121696 | 23652.72 | 10.43% | 0.00 |
| 2025-09-02 | 19.45 | 20.25 | 0.83 | 4.27% | 18.81 | 20.69 | 187505 | 37277.00 | 16.07% | 35.00 |
| 2025-09-01 | 19.70 | 19.42 | 0.02 | 0.10% | 19.30 | 19.89 | 89520 | 17483.50 | 7.67% | 0.00 |
| 2025-08-29 | 20.00 | 19.40 | -0.75 | -3.72% | 19.35 | 20.96 | 157762 | 31613.04 | 13.52% | 0.00 |
| 2025-08-28 | 20.36 | 20.15 | -0.22 | -1.08% | 19.50 | 20.56 | 129818 | 25986.29 | 11.13% | 0.00 |
| 2025-08-27 | 21.30 | 20.37 | -1.36 | -6.26% | 20.21 | 21.37 | 206691 | 42763.33 | 17.72% | 0.00 |
| 2025-08-26 | 18.11 | 21.73 | 3.62 | 19.99% | 18.01 | 21.73 | 169248 | 33897.16 | 14.51% | 25.00 |
| 2025-08-25 | 18.38 | 18.11 | -0.23 | -1.25% | 18.00 | 18.42 | 45752 | 8298.22 | 3.92% | 0.00 |
| 2025-08-22 | 18.39 | 18.34 | -0.06 | -0.33% | 18.07 | 18.50 | 42704 | 7802.14 | 3.66% | 0.00 |
| 2025-08-21 | 18.23 | 18.40 | 0.22 | 1.21% | 17.91 | 18.88 | 74553 | 13708.21 | 6.39% | 0.00 |
| 2025-08-20 | 18.01 | 18.18 | 0.12 | 0.66% | 17.80 | 18.25 | 45798 | 8258.21 | 3.93% | 0.00 |
| 2025-08-19 | 17.70 | 18.06 | 0.34 | 1.92% | 17.60 | 18.07 | 48439 | 8661.31 | 4.15% | 0.00 |
| 2025-08-18 | 17.68 | 17.72 | 0.21 | 1.20% | 17.51 | 17.80 | 38359 | 6780.34 | 3.29% | 0.00 |
| 2025-08-15 | 17.23 | 17.51 | 0.21 | 1.21% | 17.23 | 17.57 | 26902 | 4704.01 | 2.31% | 0.00 |
深证大盘股票行情在线 K线走势图
久祺股份(300994)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
