久祺股份（300994）历史行情

以下为久祺股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	11.600	11.420	11.630	11.420	-0.130	-1.126%	151.22万	0.17亿	1.277%
2026-10-05	11.600	11.420	11.630	11.420	-0.130	-1.126%	151.22万	0.17亿	1.277%
2026-10-02	11.600	11.420	11.630	11.420	-0.130	-1.126%	151.22万	0.17亿	1.277%
2026-10-01	11.600	11.420	11.630	11.420	-0.130	-1.126%	151.22万	0.17亿	1.277%
2026-09-30	11.600	11.420	11.630	11.420	-0.130	-1.126%	1.51万	0.00亿	0.000%
2026-09-29	11.430	11.550	11.660	11.200	0.190	1.673%	2.23万	0.00亿	0.000%
2026-09-28	11.300	11.360	11.450	11.200	0.130	1.158%	2.59万	0.00亿	0.000%
2026-09-27	11.110	11.230	11.400	11.110	-0.020	-0.178%	201.24万	0.23亿	1.699%
2026-09-24	11.110	11.230	11.400	11.110	-0.020	-0.178%	2.01万	0.00亿	0.000%
2026-09-23	11.550	11.250	11.550	11.150	-0.030	-0.266%	1.77万	0.00亿	0.000%
2026-09-22	11.210	11.280	11.380	11.100	0.140	1.257%	2.15万	0.00亿	0.000%
2026-09-21	10.970	11.140	11.180	10.910	0.240	2.202%	1.83万	0.00亿	0.000%
2026-09-18	10.920	10.900	11.350	10.880	-0.020	-0.183%	2.67万	0.00亿	0.000%
2026-09-17	10.670	10.920	11.050	10.480	0.260	2.439%	3.41万	0.00亿	0.000%
2026-09-16	10.520	10.660	10.750	10.450	0.140	1.331%	1.49万	0.00亿	0.000%
2026-09-15	10.910	10.520	10.910	10.510	-0.320	-2.952%	1.65万	0.00亿	0.000%
2026-09-14	10.550	10.840	10.930	10.550	0.200	1.880%	1.84万	0.00亿	0.000%
2026-09-11	10.970	10.640	10.970	10.580	-0.430	-3.884%	1.90万	0.00亿	0.000%
2026-09-10	11.300	11.070	11.300	11.030	-0.190	-1.687%	1.26万	0.00亿	0.000%
2026-09-09	11.400	11.260	11.500	11.200	-0.220	-1.916%	1.50万	0.00亿	0.000%
2026-09-08	11.400	11.480	11.490	11.300	0.100	0.879%	1.82万	0.00亿	0.000%
2026-09-07	11.340	11.380	11.460	11.230	-0.010	-0.088%	1.58万	0.00亿	0.000%
2026-09-04	11.540	11.390	11.610	11.310	0.060	0.530%	1.94万	0.00亿	0.000%
2026-09-03	11.600	11.330	11.680	11.290	-0.270	-2.328%	2.15万	0.00亿	0.000%
2026-09-02	11.550	11.600	11.710	11.270	0.090	0.782%	3.02万	0.00亿	0.000%
2026-09-01	11.550	11.510	11.770	11.440	0.000	0.000%	2.57万	0.00亿	0.000%
2026-08-31	11.370	11.510	11.580	11.130	-0.050	-0.433%	2.74万	0.00亿	0.000%
2026-08-28	11.420	11.560	11.640	11.360	0.140	1.226%	1.37万	0.00亿	0.000%
2026-08-27	11.500	11.420	11.540	11.310	-0.090	-0.782%	1.25万	0.00亿	0.000%
2026-08-26	11.550	11.510	11.690	11.470	-0.090	-0.776%	1.96万	0.00亿	0.000%
2026-08-25	11.250	11.600	11.620	11.150	0.280	2.473%	2.49万	0.00亿	0.000%
2026-08-24	11.220	11.320	11.480	11.130	0.150	1.343%	2.75万	0.00亿	0.000%
2026-08-21	11.190	11.170	11.250	11.010	-0.080	-0.711%	1.47万	0.00亿	0.000%
2026-08-20	11.060	11.250	11.320	11.060	0.190	1.718%	1.60万	0.00亿	0.000%
2026-08-19	11.280	11.060	11.310	11.010	-0.220	-1.950%	1.73万	0.00亿	0.000%
2026-08-18	11.420	11.280	11.440	11.170	-0.070	-0.617%	1.66万	0.00亿	0.000%
2026-08-17	11.250	11.350	11.420	11.130	0.100	0.889%	1.84万	0.00亿	0.000%
2026-08-14	11.260	11.250	11.400	11.170	0.040	0.357%	1.47万	0.00亿	0.000%
2026-08-13	11.450	11.210	11.500	11.210	-0.240	-2.096%	1.56万	0.00亿	0.000%
2026-08-12	11.410	11.450	11.500	11.330	0.030	0.263%	1.17万	0.00亿	0.000%
2026-08-11	11.380	11.420	11.550	11.330	-0.050	-0.436%	1.93万	0.00亿	0.000%
2026-08-10	11.000	11.470	11.540	10.930	0.480	4.368%	3.08万	0.00亿	0.000%
2026-08-07	10.960	10.990	11.060	10.770	0.030	0.274%	2.12万	0.00亿	0.000%
2026-08-06	10.990	10.960	11.040	10.780	0.000	0.000%	1.98万	0.00亿	0.000%
2026-08-05	11.170	10.960	11.190	10.850	-0.080	-0.725%	2.53万	0.00亿	0.000%
2026-08-04	11.060	11.040	11.190	10.900	-0.020	-0.181%	2.40万	0.00亿	0.000%
2026-08-03	10.710	11.060	11.120	10.650	0.370	3.461%	2.48万	0.00亿	0.000%
2026-07-31	10.470	10.690	10.700	10.250	0.310	2.987%	2.00万	0.00亿	0.000%
2026-07-30	10.410	10.380	10.630	10.320	-0.060	-0.575%	1.94万	0.00亿	0.000%
2026-07-29	10.120	10.440	10.480	10.060	0.330	3.264%	2.55万	0.00亿	0.000%
2026-07-28	10.130	10.110	10.300	10.030	0.050	0.497%	1.91万	0.00亿	0.000%
2026-07-27	10.000	10.060	10.090	9.720	0.350	3.605%	2.37万	0.00亿	0.000%
2026-07-24	10.060	9.710	10.070	9.710	-0.370	-3.671%	1.30万	0.00亿	0.000%
2026-07-23	9.770	10.080	10.080	9.650	0.310	3.173%	1.89万	0.00亿	0.000%
2026-07-22	9.920	9.770	10.030	9.630	-0.220	-2.202%	2.68万	0.00亿	0.000%
2026-07-21	10.060	9.990	10.190	9.810	-0.070	-0.696%	3.66万	0.00亿	0.000%
2026-07-20	10.380	10.060	10.640	9.920	-0.300	-2.896%	2.95万	0.00亿	0.000%
2026-07-17	10.710	10.360	10.940	10.240	-0.380	-3.538%	2.25万	0.00亿	0.000%
2026-07-16	10.650	10.740	10.920	10.520	0.040	0.374%	1.74万	0.00亿	0.000%
2026-07-15	10.420	10.700	10.750	10.380	0.260	2.490%	1.77万	0.00亿	0.000%
2026-07-14	10.190	10.440	10.500	10.130	0.200	1.953%	1.89万	0.00亿	0.000%
2026-07-13	10.480	10.240	10.480	10.200	-0.170	-1.633%	2.14万	0.00亿	0.000%
2026-07-10	10.310	10.410	10.660	10.180	0.100	0.970%	2.01万	0.00亿	0.000%
2026-07-09	10.390	10.310	10.630	10.170	-0.250	-2.367%	1.92万	0.00亿	0.000%
2026-07-08	10.500	10.560	10.740	10.310	-0.040	-0.377%	1.71万	0.00亿	0.000%
2026-07-07	10.910	10.600	11.000	10.590	-0.360	-3.285%	1.32万	0.00亿	0.000%
2026-07-06	11.200	10.960	11.390	10.930	-0.170	-1.527%	1.91万	0.00亿	0.000%
2026-07-03	10.850	11.130	11.260	10.850	0.280	2.581%	2.63万	0.00亿	0.000%
2026-07-02	10.910	10.850	11.210	10.840	-0.060	-0.550%	2.28万	0.00亿	0.000%
2026-07-01	10.640	10.910	11.110	10.550	0.240	2.249%	3.39万	0.00亿	0.000%
2026-06-30	10.810	10.670	10.840	10.460	-0.200	-1.840%	2.26万	0.00亿	0.000%
2026-06-29	10.780	10.870	10.900	10.200	0.030	0.277%	4.34万	0.00亿	0.000%
2026-06-26	11.010	10.840	11.100	10.630	-0.200	-1.812%	2.53万	0.00亿	0.000%
2026-06-25	11.220	11.040	11.540	11.000	-0.110	-0.987%	3.19万	0.00亿	0.000%
2026-06-24	11.630	11.150	11.640	11.130	-0.450	-3.879%	2.12万	0.00亿	0.000%
2026-06-23	11.380	11.600	11.880	11.380	0.220	1.933%	3.46万	0.00亿	0.000%
2026-06-22	11.330	11.380	11.380	10.880	0.010	0.088%	2.52万	0.00亿	0.000%
2026-06-18	11.420	11.370	11.580	11.250	-0.150	-1.302%	2.16万	0.00亿	0.000%
2026-06-17	11.880	11.520	11.880	11.350	-0.360	-3.030%	2.91万	0.00亿	0.000%
2026-06-16	11.910	11.880	11.930	11.560	-0.020	-0.168%	2.58万	0.00亿	0.000%
2026-06-15	11.950	11.900	12.140	11.820	-0.030	-0.251%	3.03万	0.00亿	0.000%
2026-06-12	12.040	11.930	12.200	11.860	-0.010	-0.084%	3.26万	0.00亿	0.000%
2026-06-11	12.280	11.940	12.400	11.820	-0.440	-3.554%	4.60万	0.00亿	0.000%
2026-06-10	11.770	12.380	12.850	11.590	0.610	5.183%	7.40万	0.00亿	0.000%
2026-06-09	11.600	11.770	12.110	11.390	0.240	2.082%	3.55万	0.00亿	0.000%
2026-06-08	11.580	11.530	11.890	11.330	-0.380	-3.191%	2.93万	0.00亿	0.000%
2026-06-05	12.000	11.910	12.110	11.600	-0.080	-0.667%	4.01万	0.00亿	0.000%
2026-06-04	12.490	11.990	12.830	11.870	-0.540	-4.310%	6.73万	0.00亿	0.000%
2026-06-03	12.560	12.530	13.110	12.140	0.550	4.591%	7.68万	0.00亿	0.000%
2026-06-02	12.280	11.980	12.350	11.940	-0.320	-2.602%	1.72万	0.00亿	0.000%
2026-06-01	11.730	12.300	12.450	11.660	0.470	3.973%	2.56万	0.00亿	0.000%
2026-05-29	11.920	11.830	12.100	11.740	-0.150	-1.252%	1.85万	0.00亿	0.000%
2026-05-28	12.020	11.980	12.150	11.660	-0.090	-0.746%	2.03万	0.00亿	0.000%
2026-05-27	12.480	12.070	12.490	12.010	-0.370	-2.974%	2.39万	0.00亿	0.000%
2026-05-26	12.670	12.440	12.740	12.290	-0.230	-1.815%	2.72万	0.00亿	0.000%
2026-05-25	12.870	12.670	13.200	12.530	-0.080	-0.627%	2.51万	0.00亿	0.000%
2026-05-22	12.670	12.750	12.920	12.440	0.160	1.271%	2.97万	0.00亿	0.000%
2026-05-21	13.020	12.590	13.190	12.540	-0.360	-2.780%	2.43万	0.00亿	0.000%
2026-05-20	13.160	12.950	13.160	12.810	-0.210	-1.596%	2.42万	0.00亿	0.000%
2026-05-19	13.090	13.160	13.300	12.930	0.080	0.612%	1.93万	0.00亿	0.000%
2026-05-18	13.090	13.080	13.240	12.880	-0.010	-0.076%	2.39万	0.00亿	0.000%
2026-05-15	13.230	13.090	13.360	13.040	-0.150	-1.133%	2.48万	0.00亿	0.000%
2026-05-14	13.700	13.240	13.700	13.060	-0.410	-3.004%	3.72万	0.00亿	0.000%
2026-05-13	13.800	13.650	13.800	13.570	-0.050	-0.365%	2.82万	0.00亿	0.000%
2026-05-12	14.050	13.700	14.220	13.660	-0.370	-2.630%	2.69万	0.00亿	0.000%
2026-05-11	14.240	14.070	14.430	13.900	-0.160	-1.124%	4.23万	0.00亿	0.000%
2026-05-08	14.310	14.230	14.500	14.050	-0.080	-0.559%	3.85万	0.00亿	0.000%
2026-05-07	13.830	14.310	14.590	13.490	0.610	4.453%	7.18万	0.00亿	0.000%
2026-05-06	13.490	13.700	14.160	13.400	0.390	2.930%	5.62万	0.00亿	0.000%
2026-04-30	13.230	13.310	13.620	13.190	0.040	0.301%	4.88万	0.00亿	0.000%
2026-04-29	12.990	13.270	13.340	12.940	-0.870	-6.153%	7.03万	0.00亿	0.000%
2026-04-28	14.510	14.140	14.520	13.910	-0.400	-2.751%	3.16万	0.00亿	0.000%
2026-04-27	14.420	14.540	14.620	14.240	0.130	0.902%	2.37万	0.00亿	0.000%
2026-04-24	14.420	14.410	14.500	14.170	0.070	0.488%	2.31万	0.00亿	0.000%
2026-04-23	14.700	14.340	14.720	14.240	-0.310	-2.116%	2.97万	0.00亿	0.000%
2026-04-22	14.540	14.650	14.730	14.400	0.060	0.411%	2.77万	0.00亿	0.000%
2026-04-21	14.630	14.590	14.820	14.470	-0.010	-0.068%	2.50万	0.00亿	0.000%
2026-04-20	14.550	14.600	14.780	14.510	-0.010	-0.068%	2.59万	0.00亿	0.000%
2026-04-17	14.820	14.610	14.830	14.490	-0.210	-1.417%	2.46万	0.00亿	0.000%
2026-04-16	14.600	14.820	14.910	14.450	0.250	1.716%	3.58万	0.00亿	0.000%
2026-04-15	14.500	14.570	14.720	14.370	0.040	0.275%	2.71万	0.00亿	0.000%
2026-04-14	14.620	14.530	14.630	14.240	0.130	0.903%	3.07万	0.00亿	0.000%
2026-04-13	14.240	14.400	14.440	14.160	0.080	0.559%	2.86万	0.00亿	0.000%
2026-04-10	14.200	14.320	14.520	14.180	0.190	1.345%	3.48万	0.00亿	0.000%
2026-04-09	14.350	14.130	14.350	13.830	0.000	0.000%	4.64万	0.00亿	0.000%
2026-04-08	14.270	14.460	14.580	14.160	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-07	13.840	14.010	14.070	13.510	0.000	0.000%	4.77万	0.00亿	0.000%
2026-04-03	14.690	13.790	15.100	13.780	0.000	0.000%	7.91万	0.00亿	0.000%
2026-04-02	15.040	14.690	15.270	14.570	0.000	0.000%	7.49万	0.00亿	0.000%
2026-04-01	15.780	15.240	15.920	15.140	0.000	0.000%	13.18万	0.00亿	0.000%