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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 34.51 | 35.05 | 34.16 | 34.88 | +2.41% | 2.42 | 0.73% |
| 2026-02-13 | 35.21 | 35.21 | 34.00 | 34.06 | -4.16% | 2.38 | 0.72% |
| 2026-02-12 | 34.68 | 35.98 | 34.62 | 35.54 | +2.45% | 2.80 | 0.83% |
| 2026-02-11 | 34.49 | 35.18 | 34.30 | 34.69 | +0.70% | 1.78 | 0.54% |
| 2026-02-10 | 34.00 | 34.78 | 33.42 | 34.45 | +0.97% | 2.40 | 0.73% |
| 2026-02-09 | 33.47 | 34.29 | 32.96 | 34.12 | +3.43% | 3.37 | 1.05% |
| 2026-02-06 | 32.74 | 34.02 | 32.41 | 32.99 | -0.51% | 2.49 | 0.78% |
| 2026-02-05 | 34.03 | 34.24 | 32.71 | 33.16 | -2.96% | 2.43 | 0.77% |
| 2026-02-04 | 34.03 | 34.35 | 33.45 | 34.17 | +0.86% | 2.73 | 0.84% |
| 2026-02-03 | 31.96 | 33.98 | 31.90 | 33.88 | +6.94% | 4.66 | 1.48% |
| 2026-02-02 | 33.17 | 33.60 | 31.50 | 31.68 | -5.80% | 5.20 | 1.69% |
| 2026-01-30 | 34.10 | 34.57 | 32.63 | 33.63 | -1.92% | 3.59 | 1.12% |
| 2026-01-29 | 35.14 | 35.68 | 34.10 | 34.29 | -3.22% | 4.68 | 1.41% |
| 2026-01-28 | 33.28 | 35.57 | 32.28 | 35.43 | +7.36% | 6.98 | 2.16% |
| 2026-01-27 | 31.60 | 33.48 | 31.39 | 33.00 | +4.53% | 5.01 | 1.60% |
| 2026-01-26 | 32.33 | 32.56 | 31.39 | 31.57 | -2.80% | 5.30 | 1.74% |
| 2026-01-23 | 31.99 | 32.63 | 31.60 | 32.48 | +1.56% | 3.57 | 1.16% |
| 2026-01-22 | 31.70 | 32.98 | 31.50 | 31.98 | +1.81% | 4.40 | 1.43% |
| 2026-01-21 | 31.21 | 31.62 | 30.82 | 31.41 | +0.38% | 2.78 | 0.93% |
| 2026-01-20 | 30.17 | 31.83 | 29.65 | 31.29 | +3.95% | 5.92 | 2.01% |