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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.10 | 29.69 | 28.84 | 29.54 | +1.48% | 3.08 | 6.52% |
| 2025-08-19 | 29.79 | 30.80 | 29.02 | 29.11 | -3.13% | 3.82 | 8.01% |
| 2025-08-18 | 30.62 | 30.88 | 29.01 | 30.05 | -1.86% | 7.03 | 14.56% |
| 2025-08-15 | 25.58 | 30.62 | 25.58 | 30.62 | +19.98% | 8.65 | 18.40% |
| 2025-08-14 | 26.52 | 27.08 | 25.50 | 25.52 | -4.67% | 3.09 | 7.33% |
| 2025-08-13 | 27.05 | 28.12 | 26.65 | 26.77 | -1.91% | 3.97 | 9.05% |
| 2025-08-12 | 28.05 | 28.86 | 25.56 | 27.29 | +6.77% | 6.39 | 14.64% |
| 2025-08-11 | 23.81 | 26.34 | 23.78 | 25.56 | +7.35% | 3.20 | 7.85% |
| 2025-08-08 | 24.43 | 24.70 | 23.74 | 23.81 | -2.66% | 1.02 | 2.63% |
| 2025-08-07 | 24.48 | 25.44 | 24.10 | 24.46 | -0.08% | 1.85 | 4.64% |
| 2025-08-06 | 23.78 | 24.78 | 23.67 | 24.48 | +2.77% | 1.65 | 4.20% |
| 2025-08-05 | 24.44 | 24.63 | 23.78 | 23.82 | -1.57% | 1.52 | 3.91% |
| 2025-08-04 | 24.00 | 24.59 | 23.54 | 24.20 | -0.33% | 1.86 | 4.80% |
| 2025-08-01 | 24.87 | 25.24 | 24.03 | 24.28 | -2.37% | 2.33 | 5.92% |
| 2025-07-31 | 25.50 | 25.50 | 24.44 | 24.87 | -1.70% | 2.63 | 6.54% |
| 2025-07-30 | 23.40 | 26.50 | 23.37 | 25.30 | +7.48% | 4.32 | 10.53% |
| 2025-07-29 | 23.34 | 23.89 | 23.08 | 23.54 | -0.25% | 1.78 | 4.71% |
| 2025-07-28 | 22.81 | 23.73 | 22.50 | 23.60 | +3.51% | 1.99 | 5.30% |
| 2025-07-25 | 22.02 | 23.04 | 21.99 | 22.80 | +3.97% | 2.72 | 7.44% |
| 2025-07-24 | 21.86 | 22.07 | 21.80 | 21.93 | +0.27% | 1.44 | 4.08% |