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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 17.70 | 18.18 | 17.66 | 18.05 | +1.63% | 0.47 | 1.63% |
| 2025-05-26 | 18.10 | 18.28 | 17.70 | 17.76 | -1.22% | 0.44 | 1.53% |
| 2025-05-23 | 17.70 | 18.50 | 17.53 | 17.98 | +2.04% | 0.82 | 2.80% |
| 2025-05-22 | 17.92 | 18.28 | 17.54 | 17.62 | -1.89% | 0.52 | 1.80% |
| 2025-05-21 | 18.50 | 18.69 | 17.96 | 17.96 | -3.91% | 0.69 | 2.35% |
| 2025-05-20 | 18.46 | 19.35 | 18.18 | 18.69 | +1.03% | 0.88 | 2.87% |
| 2025-05-19 | 18.13 | 18.62 | 17.81 | 18.50 | +2.04% | 0.63 | 2.15% |
| 2025-05-16 | 17.80 | 18.47 | 17.79 | 18.13 | +1.46% | 0.82 | 2.80% |
| 2025-05-15 | 17.81 | 18.09 | 17.50 | 17.87 | +0.34% | 0.82 | 2.85% |
| 2025-05-14 | 18.43 | 18.43 | 17.72 | 17.81 | -1.87% | 0.67 | 2.33% |
| 2025-05-13 | 18.39 | 18.54 | 17.87 | 18.15 | +0.22% | 0.90 | 3.06% |
| 2025-05-12 | 18.06 | 18.37 | 17.95 | 18.11 | +0.33% | 0.68 | 2.32% |
| 2025-05-09 | 18.63 | 18.74 | 17.71 | 18.05 | -3.68% | 1.46 | 5.00% |
| 2025-05-08 | 19.43 | 19.49 | 18.66 | 18.74 | -3.55% | 1.30 | 4.26% |
| 2025-05-07 | 18.55 | 19.99 | 18.55 | 19.43 | +4.13% | 1.87 | 5.95% |
| 2025-05-06 | 18.36 | 19.19 | 18.01 | 18.66 | +3.49% | 1.65 | 5.47% |