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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 23.44 | 23.59 | 23.35 | 23.47 | +0.21% | 1.01 | 0.45% |
| 2025-06-24 | 23.40 | 23.66 | 23.25 | 23.42 | +0.64% | 0.94 | 0.42% |
| 2025-06-23 | 23.46 | 23.59 | 23.27 | 23.27 | -0.98% | 0.84 | 0.38% |
| 2025-06-20 | 23.78 | 23.89 | 23.43 | 23.50 | -1.05% | 0.79 | 0.35% |
| 2025-06-19 | 23.92 | 24.05 | 23.61 | 23.75 | -0.59% | 0.80 | 0.35% |
| 2025-06-18 | 24.40 | 24.44 | 23.85 | 23.89 | -2.09% | 1.19 | 0.52% |
| 2025-06-17 | 23.88 | 24.40 | 23.76 | 24.40 | +2.39% | 1.65 | 0.71% |
| 2025-06-16 | 24.04 | 24.17 | 23.82 | 23.83 | -1.28% | 1.12 | 0.49% |
| 2025-06-13 | 24.01 | 24.26 | 23.81 | 24.14 | +0.25% | 1.10 | 0.48% |
| 2025-06-12 | 23.80 | 24.20 | 23.71 | 24.08 | +1.05% | 0.97 | 0.42% |
| 2025-06-11 | 23.86 | 24.04 | 23.79 | 23.83 | -0.17% | 0.98 | 0.43% |
| 2025-06-10 | 23.98 | 24.23 | 23.80 | 23.87 | -0.42% | 1.07 | 0.46% |
| 2025-06-09 | 23.99 | 24.10 | 23.78 | 23.97 | -0.08% | 1.02 | 0.44% |
| 2025-06-06 | 24.50 | 24.65 | 23.91 | 23.99 | -1.80% | 1.48 | 0.64% |
| 2025-06-05 | 24.55 | 24.80 | 24.28 | 24.43 | -0.49% | 0.97 | 0.41% |
| 2025-06-04 | 24.16 | 24.98 | 24.11 | 24.55 | +1.57% | 2.01 | 0.85% |
| 2025-06-03 | 24.48 | 24.50 | 23.41 | 24.17 | -1.91% | 1.97 | 0.86% |
| 2025-05-30 | 24.43 | 24.84 | 24.31 | 24.64 | +0.90% | 1.29 | 0.55% |
| 2025-05-29 | 24.11 | 24.65 | 24.06 | 24.42 | +0.41% | 1.52 | 0.65% |
| 2025-05-28 | 23.95 | 24.45 | 23.81 | 24.32 | +1.38% | 1.56 | 0.68% |