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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 29.04 | 29.35 | 28.91 | 29.22 | +0.41% | 1.76 | 0.63% |
| 2026-04-21 | 29.42 | 29.60 | 28.80 | 29.10 | -1.09% | 1.95 | 0.70% |
| 2026-04-20 | 29.33 | 29.80 | 29.08 | 29.42 | +0.27% | 3.39 | 1.20% |
| 2026-04-17 | 29.76 | 29.77 | 28.72 | 29.34 | -1.51% | 3.88 | 1.40% |
| 2026-04-16 | 29.97 | 30.13 | 29.42 | 29.79 | -0.60% | 2.13 | 0.75% |
| 2026-04-15 | 30.15 | 30.84 | 29.68 | 29.97 | -0.27% | 3.21 | 1.11% |
| 2026-04-14 | 30.45 | 30.60 | 29.43 | 30.05 | -0.50% | 3.34 | 1.17% |
| 2026-04-13 | 31.05 | 31.25 | 30.12 | 30.20 | -3.39% | 2.57 | 0.88% |
| 2026-04-10 | 31.76 | 32.06 | 31.20 | 31.26 | -1.54% | 2.82 | 0.94% |
| 2026-04-09 | 31.14 | 32.18 | 30.88 | 31.75 | +1.80% | 3.50 | 1.16% |
| 2026-04-08 | 30.56 | 31.64 | 30.51 | 31.19 | +4.14% | 4.68 | 1.57% |
| 2026-04-07 | 29.88 | 30.14 | 29.22 | 29.95 | -0.30% | 2.09 | 0.73% |
| 2026-04-03 | 30.97 | 31.20 | 29.95 | 30.04 | -2.21% | 2.36 | 0.82% |
| 2026-04-02 | 30.55 | 31.10 | 29.70 | 30.72 | +0.39% | 3.63 | 1.25% |
| 2026-04-01 | 30.85 | 31.05 | 30.49 | 30.60 | +1.06% | 2.34 | 0.80% |
| 2026-03-31 | 30.95 | 31.19 | 30.13 | 30.28 | -2.01% | 1.80 | 0.62% |
| 2026-03-30 | 30.05 | 31.15 | 30.04 | 30.90 | +1.68% | 2.12 | 0.72% |
| 2026-03-27 | 30.00 | 30.77 | 29.87 | 30.39 | +0.10% | 1.41 | 0.49% |
| 2026-03-26 | 30.77 | 30.99 | 30.15 | 30.36 | -0.88% | 1.62 | 0.56% |
| 2026-03-25 | 30.35 | 31.28 | 30.33 | 30.63 | +2.44% | 2.79 | 0.95% |