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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.50 | 25.66 | 25.14 | 25.23 | -0.94% | 1.36 | 0.56% |
| 2025-11-19 | 25.32 | 25.64 | 25.04 | 25.47 | +0.59% | 2.29 | 0.95% |
| 2025-11-18 | 26.00 | 26.10 | 25.00 | 25.32 | -2.84% | 2.41 | 0.99% |
| 2025-11-17 | 25.58 | 26.72 | 25.58 | 26.06 | +1.32% | 3.68 | 1.47% |
| 2025-11-14 | 26.29 | 26.33 | 25.72 | 25.72 | -2.50% | 2.72 | 1.10% |
| 2025-11-13 | 26.19 | 26.58 | 26.03 | 26.38 | +0.27% | 3.35 | 1.33% |
| 2025-11-12 | 26.31 | 26.85 | 26.12 | 26.31 | -0.72% | 3.06 | 1.21% |
| 2025-11-11 | 26.59 | 26.79 | 26.28 | 26.50 | -0.26% | 2.95 | 1.17% |
| 2025-11-10 | 26.42 | 26.91 | 26.01 | 26.57 | +1.68% | 5.70 | 2.25% |
| 2025-11-07 | 26.55 | 26.55 | 26.08 | 26.13 | -1.62% | 3.87 | 1.54% |
| 2025-11-06 | 24.85 | 26.98 | 24.85 | 26.56 | +6.92% | 9.21 | 3.64% |
| 2025-11-05 | 24.40 | 24.94 | 24.33 | 24.84 | +0.89% | 3.12 | 1.32% |
| 2025-11-04 | 25.31 | 25.56 | 24.48 | 24.62 | -3.60% | 7.22 | 3.04% |
| 2025-11-03 | 27.00 | 28.06 | 25.26 | 25.54 | +0.08% | 9.18 | 3.67% |
| 2025-10-31 | 25.53 | 25.70 | 25.27 | 25.52 | +0.08% | 2.17 | 0.89% |
| 2025-10-30 | 25.46 | 25.78 | 25.16 | 25.50 | -0.04% | 2.88 | 1.18% |
| 2025-10-29 | 25.67 | 25.81 | 25.10 | 25.51 | +0.04% | 3.10 | 1.28% |
| 2025-10-28 | 26.07 | 26.24 | 25.38 | 25.50 | -2.19% | 3.08 | 1.25% |
| 2025-10-27 | 25.64 | 26.55 | 25.41 | 26.07 | +1.84% | 4.35 | 1.75% |
| 2025-10-24 | 25.66 | 25.77 | 25.10 | 25.60 | -0.19% | 2.31 | 0.95% |