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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 23.85 | 24.90 | 23.65 | 24.25 | +1.55% | 1.02 | 2.58% |
| 2025-12-17 | 24.02 | 24.19 | 23.00 | 23.88 | -1.28% | 0.73 | 1.94% |
| 2025-12-16 | 24.43 | 24.67 | 23.94 | 24.19 | -1.43% | 0.72 | 1.84% |
| 2025-12-15 | 23.81 | 25.00 | 23.80 | 24.54 | +2.76% | 1.15 | 2.89% |
| 2025-12-12 | 23.98 | 24.25 | 23.73 | 23.88 | -0.29% | 0.51 | 1.32% |
| 2025-12-11 | 24.05 | 24.43 | 23.82 | 23.95 | -0.75% | 0.65 | 1.68% |
| 2025-12-10 | 24.18 | 24.37 | 23.70 | 24.13 | -0.21% | 0.66 | 1.71% |
| 2025-12-09 | 23.91 | 25.30 | 23.91 | 24.18 | +1.13% | 1.53 | 3.86% |
| 2025-12-08 | 22.85 | 24.16 | 22.84 | 23.91 | +4.64% | 1.11 | 2.90% |
| 2025-12-05 | 22.46 | 22.94 | 22.34 | 22.85 | +1.65% | 0.32 | 0.88% |
| 2025-12-04 | 22.65 | 23.00 | 22.32 | 22.48 | -1.75% | 0.33 | 0.92% |
| 2025-12-03 | 23.28 | 23.28 | 22.67 | 22.88 | -1.12% | 0.40 | 1.08% |
| 2025-12-02 | 23.72 | 23.74 | 23.04 | 23.14 | -1.41% | 0.65 | 1.73% |
| 2025-12-01 | 23.00 | 23.64 | 22.91 | 23.47 | +1.87% | 0.76 | 2.03% |
| 2025-11-28 | 22.64 | 23.07 | 22.64 | 23.04 | +1.59% | 0.33 | 0.89% |
| 2025-11-27 | 22.81 | 22.99 | 22.56 | 22.68 | +0.35% | 0.37 | 1.01% |
| 2025-11-26 | 23.23 | 23.23 | 22.55 | 22.60 | -2.25% | 0.54 | 1.45% |
| 2025-11-25 | 22.96 | 23.52 | 22.76 | 23.12 | +1.58% | 0.59 | 1.58% |
| 2025-11-24 | 22.54 | 23.01 | 22.40 | 22.76 | +2.25% | 0.55 | 1.50% |
| 2025-11-21 | 23.33 | 23.67 | 22.26 | 22.26 | -5.36% | 0.95 | 2.60% |