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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 27.42 | 27.96 | 26.91 | 27.70 | +2.06% | 1.07 | 2.40% |
| 2026-02-13 | 27.26 | 27.74 | 27.08 | 27.14 | -0.40% | 1.07 | 2.41% |
| 2026-02-12 | 27.20 | 27.56 | 27.02 | 27.25 | +0.18% | 0.80 | 1.81% |
| 2026-02-11 | 27.14 | 27.63 | 27.04 | 27.20 | -0.07% | 0.68 | 1.53% |
| 2026-02-10 | 27.25 | 27.77 | 27.11 | 27.22 | -0.37% | 0.85 | 1.93% |
| 2026-02-09 | 26.95 | 27.53 | 26.77 | 27.32 | +2.75% | 1.10 | 2.51% |
| 2026-02-06 | 26.00 | 26.81 | 25.80 | 26.59 | +1.64% | 0.88 | 2.06% |
| 2026-02-05 | 26.64 | 26.70 | 25.74 | 26.16 | -1.91% | 0.97 | 2.30% |
| 2026-02-04 | 27.10 | 27.29 | 26.23 | 26.67 | -2.31% | 1.13 | 2.63% |
| 2026-02-03 | 26.75 | 27.35 | 26.46 | 27.30 | +4.72% | 1.87 | 4.28% |
| 2026-02-02 | 27.40 | 27.65 | 26.02 | 26.07 | -3.30% | 1.84 | 4.24% |
| 2026-01-30 | 25.90 | 27.01 | 25.60 | 26.96 | +2.98% | 1.56 | 3.64% |
| 2026-01-29 | 26.31 | 27.13 | 26.00 | 26.18 | -1.39% | 1.02 | 2.38% |
| 2026-01-28 | 26.50 | 26.78 | 26.09 | 26.55 | +0.68% | 0.78 | 1.83% |
| 2026-01-27 | 26.31 | 26.60 | 25.40 | 26.37 | -0.30% | 0.98 | 2.34% |
| 2026-01-26 | 27.35 | 27.38 | 26.26 | 26.45 | -1.86% | 1.12 | 2.59% |
| 2026-01-23 | 26.36 | 27.00 | 26.36 | 26.95 | +2.35% | 1.15 | 2.66% |
| 2026-01-22 | 27.02 | 27.05 | 26.17 | 26.33 | -2.16% | 1.25 | 2.93% |
| 2026-01-21 | 26.40 | 27.00 | 26.15 | 26.91 | +1.24% | 1.35 | 3.13% |
| 2026-01-20 | 26.62 | 26.88 | 26.13 | 26.58 | -0.15% | 1.10 | 2.57% |