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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 26.55 | 26.85 | 26.33 | 26.62 | -0.15% | 0.89 | 2.07% |
| 2026-01-16 | 26.65 | 27.00 | 26.00 | 26.66 | +0.49% | 1.61 | 3.77% |
| 2026-01-15 | 25.45 | 26.76 | 25.43 | 26.53 | +3.19% | 2.02 | 4.77% |
| 2026-01-14 | 25.75 | 26.44 | 25.38 | 25.71 | +1.22% | 1.55 | 3.72% |
| 2026-01-13 | 26.05 | 26.26 | 25.33 | 25.40 | -2.50% | 1.24 | 2.98% |
| 2026-01-12 | 25.96 | 26.30 | 25.93 | 26.05 | +0.08% | 1.44 | 3.43% |
| 2026-01-09 | 26.10 | 26.32 | 25.79 | 26.03 | -1.40% | 1.81 | 4.32% |
| 2026-01-08 | 26.75 | 27.39 | 26.21 | 26.40 | -2.22% | 2.36 | 5.50% |
| 2026-01-07 | 25.33 | 27.49 | 25.28 | 27.00 | +9.09% | 4.00 | 9.41% |
| 2026-01-06 | 24.67 | 25.17 | 24.41 | 24.75 | +1.23% | 0.93 | 2.33% |
| 2026-01-05 | 23.69 | 24.88 | 23.60 | 24.45 | +3.73% | 1.11 | 2.81% |
| 2025-12-31 | 23.77 | 23.94 | 23.33 | 23.57 | -1.01% | 0.60 | 1.59% |
| 2025-12-30 | 24.20 | 24.30 | 23.81 | 23.81 | -2.34% | 0.87 | 2.25% |
| 2025-12-29 | 24.95 | 25.00 | 24.30 | 24.38 | -2.28% | 1.04 | 2.63% |
| 2025-12-26 | 24.45 | 25.88 | 23.90 | 24.95 | +1.63% | 2.33 | 5.81% |
| 2025-12-25 | 24.51 | 24.67 | 24.20 | 24.55 | -0.12% | 0.68 | 1.74% |
| 2025-12-24 | 24.78 | 24.85 | 24.32 | 24.58 | -0.89% | 0.81 | 2.04% |
| 2025-12-23 | 24.23 | 25.10 | 24.20 | 24.80 | +1.68% | 1.22 | 3.06% |
| 2025-12-22 | 24.01 | 24.60 | 23.83 | 24.39 | +2.26% | 0.91 | 2.31% |
| 2025-12-19 | 24.37 | 24.57 | 23.79 | 23.85 | -1.65% | 0.67 | 1.71% |