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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.83 | 27.65 | 26.83 | 26.98 | +0.60% | 1.17 | 2.66% |
| 2025-09-16 | 26.90 | 27.08 | 26.40 | 26.82 | -0.67% | 1.00 | 2.32% |
| 2025-09-15 | 27.42 | 27.60 | 26.76 | 27.00 | -1.53% | 1.16 | 2.66% |
| 2025-09-12 | 28.30 | 28.35 | 27.32 | 27.42 | -3.08% | 1.89 | 4.25% |
| 2025-09-11 | 28.48 | 28.57 | 27.38 | 28.29 | -1.26% | 2.22 | 4.91% |
| 2025-09-10 | 28.39 | 29.11 | 27.90 | 28.65 | +2.21% | 1.94 | 4.21% |
| 2025-09-09 | 29.50 | 29.65 | 27.97 | 28.03 | -2.67% | 2.72 | 5.84% |
| 2025-09-08 | 27.30 | 29.10 | 26.90 | 28.80 | +5.30% | 3.42 | 7.49% |
| 2025-09-05 | 26.50 | 27.54 | 26.24 | 27.35 | +3.99% | 1.61 | 3.69% |
| 2025-09-04 | 26.87 | 27.38 | 25.61 | 26.30 | -2.12% | 1.58 | 3.70% |
| 2025-09-03 | 27.19 | 27.77 | 26.79 | 26.87 | -1.32% | 1.25 | 2.85% |
| 2025-09-02 | 29.15 | 29.24 | 26.87 | 27.23 | -6.59% | 2.59 | 5.81% |
| 2025-09-01 | 28.24 | 29.85 | 28.24 | 29.15 | +4.78% | 2.93 | 6.20% |
| 2025-08-29 | 28.64 | 28.74 | 27.64 | 27.82 | -3.74% | 1.81 | 4.01% |
| 2025-08-28 | 28.40 | 29.09 | 27.91 | 28.90 | +1.33% | 2.08 | 4.53% |
| 2025-08-27 | 29.88 | 30.07 | 28.50 | 28.52 | -5.69% | 2.84 | 6.00% |
| 2025-08-26 | 29.00 | 30.50 | 28.60 | 30.24 | +3.60% | 3.81 | 7.99% |
| 2025-08-25 | 28.55 | 29.36 | 27.70 | 29.19 | +1.11% | 3.36 | 7.25% |
| 2025-08-22 | 28.51 | 29.81 | 28.45 | 28.87 | +1.37% | 2.60 | 5.54% |
| 2025-08-21 | 29.32 | 29.50 | 28.33 | 28.48 | -3.59% | 2.46 | 5.29% |