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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 29.77 | 30.27 | 29.50 | 29.90 | +1.98% | 2.23 | 0.78% |
| 2026-03-23 | 30.15 | 30.60 | 29.14 | 29.32 | -4.18% | 3.17 | 1.12% |
| 2026-03-20 | 30.86 | 31.48 | 30.51 | 30.60 | -0.16% | 2.69 | 0.91% |
| 2026-03-19 | 31.62 | 31.99 | 30.50 | 30.65 | -4.04% | 2.96 | 1.00% |
| 2026-03-18 | 31.90 | 32.14 | 31.08 | 31.94 | +0.06% | 3.79 | 1.25% |
| 2026-03-17 | 32.71 | 33.31 | 31.92 | 31.92 | -2.42% | 2.12 | 0.68% |
| 2026-03-16 | 32.90 | 33.16 | 31.89 | 32.71 | -0.58% | 2.96 | 0.95% |
| 2026-03-13 | 33.00 | 33.38 | 32.60 | 32.90 | -0.27% | 2.69 | 0.85% |
| 2026-03-12 | 34.24 | 34.24 | 32.45 | 32.99 | -3.31% | 5.05 | 1.59% |
| 2026-03-11 | 35.40 | 35.95 | 33.99 | 34.12 | -3.64% | 3.76 | 1.14% |
| 2026-03-10 | 35.10 | 35.96 | 34.56 | 35.41 | +1.14% | 3.01 | 0.89% |
| 2026-03-09 | 35.69 | 35.87 | 34.56 | 35.01 | -1.32% | 3.81 | 1.14% |
| 2026-03-06 | 33.97 | 35.85 | 33.77 | 35.48 | +4.45% | 4.39 | 1.31% |
| 2026-03-05 | 34.30 | 34.46 | 33.55 | 33.97 | +0.50% | 2.47 | 0.76% |
| 2026-03-04 | 33.25 | 34.77 | 33.18 | 33.80 | +0.57% | 4.27 | 1.31% |
| 2026-03-03 | 34.99 | 35.05 | 33.41 | 33.61 | -4.22% | 4.77 | 1.47% |
| 2026-03-02 | 34.39 | 35.35 | 34.01 | 35.09 | +1.53% | 4.34 | 1.31% |
| 2026-02-27 | 34.80 | 35.14 | 34.38 | 34.56 | -1.40% | 2.67 | 0.81% |
| 2026-02-26 | 35.28 | 35.35 | 34.10 | 35.05 | -0.65% | 4.07 | 1.23% |
| 2026-02-25 | 34.85 | 36.14 | 34.64 | 35.28 | +1.15% | 3.70 | 1.09% |