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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 29.01 | 30.50 | 28.88 | 30.10 | +4.33% | 4.76 | 1.67% |
| 2026-01-16 | 29.52 | 29.84 | 28.80 | 28.85 | -2.27% | 3.22 | 1.16% |
| 2026-01-15 | 29.51 | 30.10 | 29.18 | 29.52 | -0.10% | 3.24 | 1.15% |
| 2026-01-14 | 29.85 | 30.72 | 29.41 | 29.55 | -1.53% | 5.11 | 1.78% |
| 2026-01-13 | 29.94 | 30.59 | 29.26 | 30.01 | +0.27% | 5.20 | 1.82% |
| 2026-01-12 | 28.90 | 30.32 | 28.78 | 29.93 | +3.28% | 6.48 | 2.29% |
| 2026-01-09 | 28.60 | 29.37 | 28.55 | 28.98 | +1.61% | 4.39 | 1.58% |
| 2026-01-08 | 28.60 | 29.09 | 28.25 | 28.52 | -0.28% | 3.25 | 1.19% |
| 2026-01-07 | 28.89 | 29.46 | 28.49 | 28.60 | -1.35% | 3.58 | 1.30% |
| 2026-01-06 | 29.00 | 29.51 | 28.68 | 28.99 | 0.00% | 3.58 | 1.29% |
| 2026-01-05 | 29.08 | 29.58 | 28.51 | 28.99 | +0.14% | 4.75 | 1.71% |
| 2025-12-31 | 28.00 | 29.10 | 27.84 | 28.95 | +3.54% | 4.82 | 1.77% |
| 2025-12-30 | 27.21 | 28.42 | 27.11 | 27.96 | +2.38% | 4.20 | 1.57% |
| 2025-12-29 | 27.93 | 28.10 | 27.22 | 27.31 | -2.11% | 3.16 | 1.21% |
| 2025-12-26 | 28.00 | 28.08 | 27.51 | 27.90 | -0.75% | 3.84 | 1.45% |
| 2025-12-25 | 27.37 | 28.50 | 27.15 | 28.11 | +2.59% | 4.79 | 1.79% |
| 2025-12-24 | 27.00 | 27.88 | 26.75 | 27.40 | +1.44% | 4.73 | 1.81% |
| 2025-12-23 | 26.96 | 27.16 | 26.60 | 27.01 | +0.37% | 3.60 | 1.40% |
| 2025-12-22 | 26.69 | 27.27 | 26.35 | 26.91 | +0.86% | 4.47 | 1.75% |
| 2025-12-19 | 26.23 | 26.99 | 26.23 | 26.68 | +1.83% | 4.67 | 1.83% |