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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.24 | 28.40 | 27.80 | 28.11 | -0.99% | 1.06 | 2.35% |
| 2026-04-21 | 27.04 | 28.49 | 26.92 | 28.39 | +4.99% | 1.89 | 4.20% |
| 2026-04-20 | 27.38 | 27.38 | 26.82 | 27.04 | -0.52% | 0.77 | 1.77% |
| 2026-04-17 | 27.00 | 27.38 | 26.92 | 27.18 | +0.30% | 0.61 | 1.39% |
| 2026-04-16 | 26.66 | 27.28 | 26.60 | 27.10 | +0.86% | 0.92 | 2.11% |
| 2026-04-15 | 26.32 | 27.26 | 26.28 | 26.87 | +2.32% | 1.25 | 2.90% |
| 2026-04-14 | 26.53 | 26.76 | 26.14 | 26.26 | -0.91% | 0.84 | 1.98% |
| 2026-04-13 | 25.70 | 26.58 | 25.70 | 26.50 | +2.36% | 0.81 | 1.92% |
| 2026-04-10 | 26.04 | 26.38 | 25.81 | 25.89 | -0.61% | 0.75 | 1.77% |
| 2026-04-09 | 26.00 | 26.65 | 25.81 | 26.05 | -0.50% | 0.89 | 2.10% |
| 2026-04-08 | 25.50 | 26.38 | 25.00 | 26.18 | +5.86% | 1.34 | 3.21% |
| 2026-04-07 | 24.30 | 25.00 | 24.18 | 24.73 | +1.85% | 0.79 | 1.98% |
| 2026-04-03 | 23.75 | 24.70 | 23.75 | 24.28 | +1.72% | 0.88 | 2.25% |
| 2026-04-02 | 23.99 | 24.23 | 23.52 | 23.87 | -0.95% | 0.48 | 1.26% |
| 2026-04-01 | 23.87 | 24.23 | 23.51 | 24.10 | +3.48% | 0.52 | 1.35% |
| 2026-03-31 | 23.96 | 24.22 | 23.20 | 23.29 | -3.12% | 0.56 | 1.46% |
| 2026-03-30 | 23.67 | 24.20 | 23.66 | 24.04 | +0.59% | 0.52 | 1.35% |
| 2026-03-27 | 23.00 | 24.05 | 22.88 | 23.90 | +2.31% | 0.60 | 1.56% |
| 2026-03-26 | 23.56 | 24.10 | 23.15 | 23.36 | -0.64% | 0.66 | 1.73% |
| 2026-03-25 | 23.43 | 23.57 | 23.10 | 23.51 | +2.98% | 0.68 | 1.80% |