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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 25.65 | 25.74 | 25.18 | 25.65 | -0.04% | 2.13 | 0.88% |
| 2025-10-22 | 25.40 | 26.00 | 25.20 | 25.66 | +0.90% | 2.65 | 1.08% |
| 2025-10-21 | 25.44 | 26.04 | 25.34 | 25.43 | -0.16% | 2.79 | 1.14% |
| 2025-10-20 | 25.01 | 26.00 | 24.76 | 25.47 | +2.87% | 4.06 | 1.68% |
| 2025-10-17 | 25.62 | 25.74 | 24.70 | 24.76 | -3.36% | 3.12 | 1.30% |
| 2025-10-16 | 26.12 | 26.18 | 25.50 | 25.62 | -2.14% | 2.63 | 1.07% |
| 2025-10-15 | 26.00 | 26.34 | 25.63 | 26.18 | +0.96% | 3.79 | 1.52% |
| 2025-10-14 | 26.37 | 26.60 | 25.79 | 25.93 | -1.11% | 3.88 | 1.55% |
| 2025-10-13 | 25.10 | 26.33 | 25.10 | 26.22 | -0.49% | 4.32 | 1.74% |
| 2025-10-10 | 26.45 | 26.77 | 25.86 | 26.35 | +0.08% | 5.89 | 2.33% |
| 2025-10-09 | 25.11 | 26.40 | 24.78 | 26.33 | +8.04% | 7.57 | 3.09% |
| 2025-09-30 | 24.14 | 24.59 | 24.00 | 24.37 | -0.12% | 3.60 | 1.55% |
| 2025-09-29 | 23.19 | 24.48 | 22.92 | 24.40 | +5.22% | 5.30 | 2.33% |
| 2025-09-26 | 23.00 | 23.46 | 22.98 | 23.19 | +0.69% | 2.54 | 1.14% |
| 2025-09-25 | 22.98 | 23.13 | 22.79 | 23.03 | +0.57% | 2.37 | 1.08% |
| 2025-09-24 | 22.14 | 23.03 | 22.09 | 22.90 | +3.01% | 3.25 | 1.50% |
| 2025-09-23 | 22.21 | 22.40 | 21.90 | 22.23 | -0.54% | 1.80 | 0.85% |
| 2025-09-22 | 22.50 | 22.55 | 22.11 | 22.35 | -0.36% | 1.75 | 0.82% |
| 2025-09-19 | 22.03 | 22.44 | 21.92 | 22.43 | +1.91% | 2.44 | 1.15% |
| 2025-09-18 | 22.19 | 22.35 | 21.90 | 22.01 | -0.81% | 2.35 | 1.11% |