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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 22.08 | 22.29 | 21.30 | 21.87 | -0.05% | 1.55 | 4.40% |
| 2025-07-22 | 22.04 | 22.44 | 21.80 | 21.88 | -0.73% | 1.90 | 5.33% |
| 2025-07-21 | 22.29 | 22.36 | 21.74 | 22.04 | -0.68% | 2.52 | 7.11% |
| 2025-07-18 | 23.01 | 24.36 | 21.90 | 22.19 | -8.80% | 4.45 | 12.25% |
| 2025-07-17 | 23.67 | 24.78 | 23.47 | 24.33 | +2.96% | 1.75 | 4.47% |
| 2025-07-16 | 24.86 | 24.98 | 23.51 | 23.63 | -4.87% | 2.21 | 5.75% |
| 2025-07-15 | 25.00 | 25.38 | 24.55 | 24.84 | -1.47% | 1.22 | 3.04% |
| 2025-07-14 | 24.50 | 25.85 | 24.50 | 25.21 | +2.73% | 2.26 | 5.55% |
| 2025-07-11 | 25.36 | 25.51 | 24.27 | 24.54 | -4.33% | 2.49 | 6.26% |
| 2025-07-10 | 26.70 | 26.75 | 25.22 | 25.65 | -2.84% | 1.78 | 4.30% |
| 2025-07-09 | 27.30 | 27.44 | 25.70 | 26.40 | -3.30% | 3.09 | 7.27% |
| 2025-07-08 | 27.17 | 27.72 | 26.28 | 27.30 | +0.89% | 2.59 | 5.91% |
| 2025-07-07 | 26.87 | 27.88 | 25.76 | 27.06 | +2.15% | 3.50 | 8.12% |
| 2025-07-04 | 27.00 | 27.68 | 26.40 | 26.49 | -2.50% | 3.47 | 7.97% |
| 2025-07-03 | 24.39 | 27.60 | 24.39 | 27.17 | +8.25% | 4.28 | 10.13% |
| 2025-07-02 | 24.75 | 26.15 | 23.29 | 25.10 | +0.40% | 3.63 | 9.16% |
| 2025-07-01 | 23.60 | 25.96 | 23.60 | 25.00 | +5.93% | 3.68 | 9.09% |
| 2025-06-30 | 22.30 | 23.89 | 22.14 | 23.60 | +7.81% | 2.15 | 5.75% |
| 2025-06-27 | 22.21 | 22.76 | 21.65 | 21.89 | -1.13% | 1.79 | 5.01% |
| 2025-06-26 | 24.00 | 24.99 | 22.13 | 22.14 | -3.99% | 3.53 | 9.25% |