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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.40 | 24.40 | 23.61 | 24.10 | -1.03% | 0.46 | 1.20% |
| 2025-10-22 | 24.44 | 24.63 | 24.20 | 24.35 | -0.29% | 0.38 | 0.98% |
| 2025-10-21 | 23.91 | 24.48 | 23.79 | 24.42 | +1.79% | 0.57 | 1.45% |
| 2025-10-20 | 23.76 | 24.42 | 23.76 | 23.99 | +2.87% | 0.74 | 1.90% |
| 2025-10-17 | 24.14 | 24.34 | 23.28 | 23.32 | -3.36% | 0.83 | 2.18% |
| 2025-10-16 | 25.24 | 25.24 | 23.95 | 24.13 | -4.13% | 1.33 | 3.36% |
| 2025-10-15 | 25.40 | 25.64 | 24.81 | 25.17 | -0.94% | 1.13 | 2.79% |
| 2025-10-14 | 27.50 | 27.54 | 25.30 | 25.41 | -6.65% | 2.21 | 5.24% |
| 2025-10-13 | 26.36 | 27.43 | 26.06 | 27.22 | -1.02% | 1.87 | 4.30% |
| 2025-10-10 | 26.26 | 27.87 | 26.12 | 27.50 | +4.72% | 2.70 | 6.15% |
| 2025-10-09 | 26.60 | 26.89 | 26.22 | 26.26 | -0.72% | 1.26 | 2.93% |
| 2025-09-30 | 25.85 | 26.78 | 25.70 | 26.45 | +2.88% | 1.23 | 2.89% |
| 2025-09-29 | 25.61 | 25.85 | 25.23 | 25.71 | +0.78% | 0.74 | 1.78% |
| 2025-09-26 | 26.14 | 26.30 | 25.50 | 25.51 | -2.63% | 1.06 | 2.54% |
| 2025-09-25 | 27.11 | 27.26 | 26.11 | 26.20 | -3.43% | 1.95 | 4.56% |
| 2025-09-24 | 25.88 | 27.65 | 25.84 | 27.13 | +4.75% | 2.63 | 6.06% |
| 2025-09-23 | 26.47 | 26.84 | 24.96 | 25.90 | -1.82% | 2.01 | 4.86% |
| 2025-09-22 | 26.29 | 26.60 | 25.58 | 26.38 | +0.65% | 1.12 | 2.66% |
| 2025-09-19 | 26.26 | 27.25 | 26.03 | 26.21 | -0.68% | 1.48 | 3.45% |
| 2025-09-18 | 27.16 | 27.76 | 26.00 | 26.39 | -2.19% | 1.93 | 4.43% |