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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.59 | 25.10 | 24.39 | 24.62 | +0.53% | 3.89 | 1.65% |
| 2025-07-22 | 23.72 | 24.55 | 23.62 | 24.49 | +3.29% | 3.30 | 1.43% |
| 2025-07-21 | 23.32 | 23.78 | 23.30 | 23.71 | +1.93% | 2.05 | 0.91% |
| 2025-07-18 | 23.58 | 23.66 | 23.16 | 23.26 | -1.36% | 1.52 | 0.68% |
| 2025-07-17 | 23.47 | 23.68 | 23.36 | 23.58 | +0.47% | 1.36 | 0.60% |
| 2025-07-16 | 23.70 | 23.86 | 23.36 | 23.47 | -0.89% | 1.36 | 0.61% |
| 2025-07-15 | 23.64 | 23.88 | 23.55 | 23.68 | -0.04% | 1.07 | 0.47% |
| 2025-07-14 | 23.45 | 23.99 | 23.45 | 23.69 | +1.37% | 1.73 | 0.76% |
| 2025-07-11 | 23.26 | 23.46 | 23.11 | 23.37 | +0.69% | 1.05 | 0.47% |
| 2025-07-10 | 23.41 | 23.51 | 23.16 | 23.21 | -1.02% | 1.18 | 0.53% |
| 2025-07-09 | 23.58 | 23.65 | 23.38 | 23.45 | -0.47% | 0.75 | 0.34% |
| 2025-07-08 | 23.43 | 23.60 | 23.35 | 23.56 | +0.47% | 1.07 | 0.48% |
| 2025-07-07 | 23.81 | 23.89 | 23.30 | 23.45 | -1.59% | 1.25 | 0.56% |
| 2025-07-04 | 23.59 | 24.16 | 23.54 | 23.83 | +0.97% | 1.19 | 0.52% |
| 2025-07-03 | 23.87 | 23.87 | 23.51 | 23.60 | -1.38% | 1.24 | 0.55% |
| 2025-07-02 | 23.40 | 23.93 | 23.37 | 23.93 | +2.22% | 1.87 | 0.82% |
| 2025-07-01 | 23.40 | 23.53 | 23.26 | 23.41 | +0.09% | 1.01 | 0.45% |
| 2025-06-30 | 23.23 | 23.47 | 23.02 | 23.39 | +1.04% | 1.21 | 0.54% |
| 2025-06-27 | 23.10 | 23.43 | 23.03 | 23.15 | +0.13% | 1.21 | 0.55% |
| 2025-06-26 | 23.44 | 23.50 | 23.03 | 23.12 | -1.49% | 1.84 | 0.83% |