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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 26.46 | 26.55 | 26.01 | 26.20 | -1.32% | 2.36 | 0.94% |
| 2025-12-17 | 25.78 | 26.67 | 25.54 | 26.55 | +2.99% | 3.89 | 1.55% |
| 2025-12-16 | 26.60 | 26.63 | 25.64 | 25.78 | -3.19% | 4.04 | 1.63% |
| 2025-12-15 | 26.26 | 27.14 | 26.26 | 26.63 | +2.98% | 7.28 | 2.84% |
| 2025-12-12 | 24.33 | 25.99 | 24.30 | 25.86 | +6.33% | 4.71 | 1.94% |
| 2025-12-11 | 24.36 | 24.48 | 24.03 | 24.32 | +0.08% | 1.28 | 0.55% |
| 2025-12-10 | 24.05 | 24.38 | 23.89 | 24.30 | +1.08% | 1.44 | 0.62% |
| 2025-12-09 | 24.70 | 24.80 | 24.00 | 24.04 | -3.10% | 2.39 | 1.03% |
| 2025-12-08 | 24.75 | 24.94 | 24.40 | 24.81 | +0.45% | 1.90 | 0.81% |
| 2025-12-05 | 24.54 | 24.85 | 24.46 | 24.70 | +0.69% | 1.34 | 0.57% |
| 2025-12-04 | 24.76 | 24.88 | 24.41 | 24.53 | -0.49% | 0.93 | 0.40% |
| 2025-12-03 | 24.55 | 24.96 | 24.51 | 24.65 | +0.45% | 1.36 | 0.57% |
| 2025-12-02 | 24.67 | 24.70 | 24.43 | 24.54 | -0.89% | 1.00 | 0.43% |
| 2025-12-01 | 24.87 | 24.98 | 24.58 | 24.76 | -0.36% | 1.53 | 0.65% |
| 2025-11-28 | 24.54 | 25.10 | 24.45 | 24.85 | +1.68% | 1.59 | 0.67% |
| 2025-11-27 | 24.48 | 24.86 | 24.41 | 24.44 | +0.04% | 1.29 | 0.55% |
| 2025-11-26 | 24.63 | 24.79 | 24.42 | 24.43 | -0.89% | 1.40 | 0.60% |
| 2025-11-25 | 24.78 | 24.88 | 24.63 | 24.65 | -0.08% | 1.41 | 0.60% |
| 2025-11-24 | 24.82 | 25.02 | 24.57 | 24.67 | -0.60% | 1.75 | 0.74% |
| 2025-11-21 | 25.08 | 25.22 | 24.64 | 24.82 | -1.62% | 3.50 | 1.47% |