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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 22.28 | 22.34 | 22.13 | 22.25 | -0.22% | 2.16 | 1.02% |
| 2025-08-19 | 22.50 | 22.55 | 22.29 | 22.30 | -0.84% | 1.84 | 0.86% |
| 2025-08-18 | 22.34 | 22.50 | 22.25 | 22.49 | +0.81% | 2.86 | 1.34% |
| 2025-08-15 | 22.19 | 22.43 | 22.14 | 22.31 | +0.59% | 2.21 | 1.04% |
| 2025-08-14 | 22.45 | 22.45 | 22.18 | 22.18 | -1.11% | 1.68 | 0.79% |
| 2025-08-13 | 22.40 | 22.54 | 22.35 | 22.43 | +0.13% | 1.71 | 0.80% |
| 2025-08-12 | 22.50 | 22.50 | 22.20 | 22.40 | -0.53% | 1.90 | 0.89% |
| 2025-08-11 | 22.80 | 22.82 | 22.46 | 22.52 | -0.71% | 2.04 | 0.95% |
| 2025-08-08 | 22.39 | 22.87 | 22.27 | 22.68 | +1.34% | 2.37 | 1.10% |
| 2025-08-07 | 22.33 | 22.53 | 22.18 | 22.38 | +0.22% | 2.24 | 1.05% |
| 2025-08-06 | 22.13 | 22.34 | 21.98 | 22.33 | +0.90% | 2.41 | 1.14% |
| 2025-08-05 | 22.10 | 22.13 | 21.94 | 22.13 | +0.68% | 2.16 | 1.03% |
| 2025-08-04 | 22.45 | 22.45 | 21.93 | 21.98 | -2.14% | 3.34 | 1.59% |
| 2025-08-01 | 22.27 | 22.58 | 22.27 | 22.46 | +0.36% | 1.36 | 0.63% |
| 2025-07-31 | 22.98 | 22.98 | 22.28 | 22.38 | -2.78% | 2.62 | 1.22% |
| 2025-07-30 | 22.92 | 23.27 | 22.85 | 23.02 | +0.48% | 2.41 | 1.09% |
| 2025-07-29 | 23.41 | 23.46 | 22.71 | 22.91 | -2.09% | 3.45 | 1.57% |
| 2025-07-28 | 23.92 | 23.98 | 23.38 | 23.40 | -2.26% | 2.30 | 1.02% |
| 2025-07-25 | 24.47 | 24.50 | 23.88 | 23.94 | -1.68% | 1.89 | 0.82% |
| 2025-07-24 | 24.55 | 24.90 | 24.12 | 24.35 | -1.10% | 3.31 | 1.42% |