久日新材 sh.688199
31.78
+5.09%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 30.48 | 32.50 | 30.42 | 31.78 | +5.09% | 3.47 | 6.82% |
| 2026-05-22 | 29.32 | 30.49 | 29.24 | 30.24 | +4.38% | 1.88 | 3.89% |
| 2026-05-21 | 30.56 | 31.25 | 28.77 | 28.97 | -5.51% | 2.90 | 5.95% |
| 2026-05-20 | 30.00 | 30.89 | 29.85 | 30.66 | +1.52% | 2.18 | 4.42% |
| 2026-05-19 | 29.77 | 30.30 | 29.50 | 30.20 | +0.60% | 1.54 | 3.19% |
| 2026-05-18 | 29.43 | 30.52 | 28.78 | 30.02 | +1.45% | 1.85 | 3.85% |
| 2026-05-15 | 28.98 | 30.44 | 28.82 | 29.59 | +2.99% | 2.32 | 4.82% |
| 2026-05-14 | 29.70 | 29.76 | 28.60 | 28.73 | -2.77% | 1.28 | 2.74% |
| 2026-05-13 | 28.75 | 29.75 | 28.43 | 29.55 | +1.44% | 1.38 | 2.93% |
| 2026-05-12 | 28.75 | 29.17 | 28.40 | 29.13 | +0.73% | 1.37 | 2.96% |
| 2026-05-11 | 28.63 | 29.39 | 28.42 | 28.92 | +1.76% | 1.74 | 3.74% |
| 2026-05-08 | 28.64 | 28.80 | 28.28 | 28.42 | -1.39% | 0.92 | 2.01% |
| 2026-05-07 | 27.87 | 29.00 | 27.82 | 28.82 | +3.82% | 1.42 | 3.09% |
| 2026-05-06 | 27.45 | 28.24 | 27.40 | 27.76 | +1.31% | 1.09 | 2.43% |
| 2026-04-30 | 27.57 | 27.57 | 26.88 | 27.40 | -0.33% | 0.78 | 1.76% |
| 2026-04-29 | 26.43 | 27.80 | 25.88 | 27.49 | +1.81% | 1.64 | 3.79% |
| 2026-04-28 | 27.49 | 27.55 | 26.83 | 27.00 | -1.75% | 1.08 | 2.46% |
| 2026-04-27 | 27.55 | 28.03 | 27.27 | 27.48 | -1.54% | 1.42 | 3.18% |
| 2026-04-24 | 27.70 | 28.30 | 27.60 | 27.91 | +0.79% | 0.98 | 2.18% |
| 2026-04-23 | 28.19 | 28.35 | 27.15 | 27.69 | -1.49% | 1.22 | 2.74% |