久立特材 sz.002318
26.16
-0.91%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 26.44 | 26.64 | 25.92 | 26.16 | -0.91% | 2.81 | 1.12% |
| 2026-05-22 | 26.91 | 27.19 | 26.32 | 26.40 | -0.71% | 2.38 | 0.94% |
| 2026-05-21 | 27.22 | 27.60 | 26.58 | 26.59 | -2.10% | 2.46 | 0.95% |
| 2026-05-20 | 27.27 | 27.77 | 26.71 | 27.16 | -0.55% | 2.84 | 1.10% |
| 2026-05-19 | 27.68 | 28.47 | 27.24 | 27.31 | -1.16% | 2.50 | 0.95% |
| 2026-05-18 | 28.29 | 28.72 | 27.40 | 27.63 | -2.44% | 3.79 | 1.43% |
| 2026-05-15 | 28.80 | 29.32 | 27.90 | 28.32 | -1.50% | 3.49 | 1.28% |
| 2026-05-14 | 29.72 | 29.87 | 28.47 | 28.75 | -3.30% | 4.23 | 1.53% |
| 2026-05-13 | 30.09 | 30.38 | 29.67 | 29.73 | -1.16% | 3.77 | 1.32% |
| 2026-05-12 | 29.48 | 30.58 | 29.45 | 30.08 | +2.24% | 3.86 | 1.34% |
| 2026-05-11 | 29.86 | 30.40 | 29.33 | 29.42 | -1.37% | 4.15 | 1.47% |
| 2026-05-08 | 29.74 | 29.87 | 28.85 | 29.83 | -0.23% | 3.67 | 1.31% |
| 2026-05-07 | 29.96 | 30.40 | 29.51 | 29.90 | 0.00% | 3.16 | 1.11% |
| 2026-05-06 | 30.29 | 30.47 | 29.60 | 29.90 | -0.73% | 3.80 | 1.33% |
| 2026-04-30 | 30.50 | 30.98 | 29.87 | 30.12 | -1.12% | 4.45 | 1.53% |
| 2026-04-29 | 29.12 | 30.97 | 29.12 | 30.46 | +5.43% | 5.95 | 2.05% |
| 2026-04-28 | 27.50 | 29.29 | 27.18 | 28.89 | +1.44% | 5.99 | 2.20% |
| 2026-04-27 | 28.43 | 28.65 | 27.88 | 28.48 | +0.18% | 2.24 | 0.83% |
| 2026-04-24 | 28.62 | 28.78 | 28.16 | 28.43 | -1.11% | 1.88 | 0.69% |
| 2026-04-23 | 29.22 | 29.29 | 28.53 | 28.75 | -1.61% | 2.23 | 0.81% |