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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 22.84 | 22.89 | 22.16 | 22.83 | +1.92% | 0.69 | 1.90% |
| 2026-03-23 | 23.61 | 23.78 | 22.21 | 22.40 | -6.59% | 1.02 | 2.76% |
| 2026-03-20 | 25.24 | 25.27 | 23.92 | 23.98 | -3.23% | 0.98 | 2.48% |
| 2026-03-19 | 25.54 | 25.70 | 24.64 | 24.78 | -4.84% | 1.05 | 2.59% |
| 2026-03-18 | 25.68 | 26.17 | 25.51 | 26.04 | +1.68% | 0.67 | 1.62% |
| 2026-03-17 | 27.01 | 27.06 | 25.61 | 25.61 | -5.04% | 1.03 | 2.43% |
| 2026-03-16 | 26.71 | 27.02 | 26.23 | 26.97 | +0.48% | 0.75 | 1.75% |
| 2026-03-13 | 26.81 | 27.65 | 26.71 | 26.84 | -0.92% | 0.92 | 2.10% |
| 2026-03-12 | 27.34 | 27.57 | 26.87 | 27.09 | -1.28% | 0.85 | 1.94% |
| 2026-03-11 | 27.58 | 27.91 | 27.18 | 27.44 | -0.22% | 0.88 | 1.98% |
| 2026-03-10 | 26.81 | 27.52 | 26.71 | 27.50 | +4.32% | 1.00 | 2.28% |
| 2026-03-09 | 27.00 | 27.05 | 25.77 | 26.36 | -3.83% | 1.44 | 3.41% |
| 2026-03-06 | 27.06 | 27.64 | 27.02 | 27.41 | +0.37% | 0.84 | 1.91% |
| 2026-03-05 | 27.52 | 27.93 | 27.08 | 27.31 | +0.92% | 1.08 | 2.42% |
| 2026-03-04 | 26.65 | 27.81 | 26.65 | 27.06 | +0.26% | 1.41 | 3.21% |
| 2026-03-03 | 29.05 | 29.15 | 26.90 | 26.99 | -6.77% | 2.09 | 4.67% |
| 2026-03-02 | 29.00 | 29.61 | 28.31 | 28.95 | -2.85% | 1.94 | 4.17% |
| 2026-02-27 | 30.26 | 30.28 | 29.42 | 29.80 | -2.39% | 2.22 | 4.64% |
| 2026-02-26 | 30.00 | 31.00 | 29.94 | 30.53 | -1.04% | 3.74 | 7.63% |
| 2026-02-25 | 27.70 | 32.97 | 27.43 | 30.85 | +11.37% | 5.58 | 11.40% |