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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.99 | 24.50 | 23.43 | 23.52 | -0.89% | 0.62 | 1.61% |
| 2025-11-19 | 23.72 | 24.22 | 23.40 | 23.73 | -0.17% | 0.84 | 2.18% |
| 2025-11-18 | 24.31 | 24.44 | 23.68 | 23.77 | -2.54% | 0.80 | 2.08% |
| 2025-11-17 | 25.51 | 26.49 | 24.33 | 24.39 | +0.41% | 1.24 | 3.10% |
| 2025-11-14 | 25.01 | 25.07 | 24.26 | 24.29 | -4.26% | 0.99 | 2.48% |
| 2025-11-13 | 24.39 | 26.08 | 24.30 | 25.37 | +3.72% | 1.83 | 4.49% |
| 2025-11-12 | 24.34 | 25.10 | 23.80 | 24.46 | +0.58% | 1.00 | 2.54% |
| 2025-11-11 | 24.47 | 24.75 | 24.27 | 24.32 | -0.04% | 0.51 | 1.29% |
| 2025-11-10 | 24.36 | 24.68 | 24.02 | 24.33 | +0.62% | 0.71 | 1.80% |
| 2025-11-07 | 23.92 | 24.79 | 23.73 | 24.18 | +0.42% | 0.79 | 2.02% |
| 2025-11-06 | 23.90 | 24.14 | 23.71 | 24.08 | +0.96% | 0.43 | 1.11% |
| 2025-11-05 | 23.51 | 23.94 | 23.34 | 23.85 | +0.59% | 0.61 | 1.61% |
| 2025-11-04 | 24.56 | 24.78 | 23.58 | 23.71 | -4.09% | 0.98 | 2.54% |
| 2025-11-03 | 24.88 | 25.03 | 24.20 | 24.72 | -0.44% | 0.81 | 2.04% |
| 2025-10-31 | 24.66 | 25.47 | 24.45 | 24.83 | +1.18% | 0.88 | 2.17% |
| 2025-10-30 | 24.87 | 24.87 | 24.35 | 24.54 | -1.33% | 0.70 | 1.76% |
| 2025-10-29 | 25.02 | 25.39 | 24.56 | 24.87 | -1.27% | 1.14 | 2.86% |
| 2025-10-28 | 25.43 | 25.89 | 25.05 | 25.19 | -1.95% | 1.39 | 3.39% |
| 2025-10-27 | 25.98 | 26.85 | 25.58 | 25.69 | +2.84% | 2.46 | 5.84% |
| 2025-10-24 | 24.20 | 24.98 | 24.09 | 24.98 | +3.65% | 0.91 | 2.30% |