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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.00 | 23.50 | 21.93 | 23.06 | +4.01% | 2.64 | 7.18% |
| 2025-06-24 | 22.00 | 22.35 | 21.69 | 22.17 | +0.91% | 1.35 | 3.80% |
| 2025-06-23 | 21.35 | 22.10 | 20.72 | 21.97 | +4.27% | 1.83 | 5.27% |
| 2025-06-20 | 21.86 | 22.09 | 20.96 | 21.07 | -2.00% | 1.35 | 3.91% |
| 2025-06-19 | 20.68 | 22.40 | 20.68 | 21.50 | +4.72% | 2.74 | 7.84% |
| 2025-06-18 | 20.60 | 20.65 | 20.13 | 20.53 | -0.77% | 0.75 | 2.27% |
| 2025-06-17 | 21.40 | 21.45 | 20.30 | 20.69 | -1.52% | 1.09 | 3.26% |
| 2025-06-16 | 20.20 | 21.67 | 20.16 | 21.01 | +2.24% | 1.94 | 5.67% |
| 2025-06-13 | 20.64 | 21.79 | 20.24 | 20.55 | -0.58% | 2.16 | 6.43% |
| 2025-06-12 | 20.85 | 21.35 | 20.45 | 20.67 | -4.79% | 2.62 | 7.82% |
| 2025-06-11 | 19.98 | 22.63 | 19.98 | 21.71 | +15.05% | 4.16 | 11.94% |
| 2025-06-10 | 19.42 | 19.57 | 18.75 | 18.87 | -3.13% | 0.76 | 2.47% |
| 2025-06-09 | 18.85 | 19.55 | 18.76 | 19.48 | +3.34% | 0.86 | 2.77% |
| 2025-06-06 | 18.25 | 19.19 | 18.10 | 18.85 | +3.17% | 0.91 | 3.01% |
| 2025-06-05 | 18.33 | 18.55 | 18.00 | 18.27 | -0.54% | 0.37 | 1.25% |
| 2025-06-04 | 18.47 | 18.83 | 18.27 | 18.37 | -0.81% | 0.48 | 1.60% |
| 2025-06-03 | 18.82 | 18.99 | 18.43 | 18.52 | -2.53% | 0.57 | 1.90% |
| 2025-05-30 | 18.83 | 19.08 | 18.65 | 19.00 | +0.42% | 0.79 | 2.58% |
| 2025-05-29 | 18.11 | 19.26 | 18.11 | 18.92 | +3.67% | 0.98 | 3.22% |
| 2025-05-28 | 18.27 | 18.75 | 17.87 | 18.25 | +1.11% | 0.81 | 2.74% |