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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 22.25 | 22.28 | 21.98 | 22.19 | +0.09% | 2.28 | 1.08% |
| 2025-09-16 | 22.68 | 22.72 | 22.11 | 22.17 | -1.95% | 3.26 | 1.54% |
| 2025-09-15 | 22.87 | 22.88 | 22.52 | 22.61 | -1.18% | 2.74 | 1.27% |
| 2025-09-12 | 23.22 | 23.22 | 22.76 | 22.88 | -1.55% | 2.47 | 1.13% |
| 2025-09-11 | 23.06 | 23.32 | 22.90 | 23.24 | +0.78% | 2.39 | 1.08% |
| 2025-09-10 | 22.98 | 23.11 | 22.82 | 23.06 | +0.26% | 2.53 | 1.15% |
| 2025-09-09 | 22.85 | 23.06 | 22.70 | 23.00 | +1.14% | 3.24 | 1.48% |
| 2025-09-08 | 22.25 | 22.90 | 22.25 | 22.74 | +2.57% | 4.07 | 1.88% |
| 2025-09-05 | 21.77 | 22.20 | 21.68 | 22.17 | +1.74% | 2.22 | 1.05% |
| 2025-09-04 | 21.71 | 21.98 | 21.53 | 21.79 | -0.09% | 2.25 | 1.08% |
| 2025-09-03 | 21.94 | 21.97 | 21.60 | 21.81 | -0.05% | 2.03 | 0.98% |
| 2025-09-02 | 22.42 | 22.42 | 21.77 | 21.82 | -2.46% | 4.59 | 2.19% |
| 2025-09-01 | 22.56 | 22.63 | 22.30 | 22.37 | -0.67% | 3.01 | 1.41% |
| 2025-08-29 | 22.24 | 22.78 | 22.15 | 22.52 | +1.40% | 3.33 | 1.55% |
| 2025-08-28 | 22.45 | 22.51 | 21.83 | 22.21 | -0.72% | 4.58 | 2.16% |
| 2025-08-27 | 23.14 | 23.20 | 22.36 | 22.37 | -3.49% | 5.40 | 2.48% |
| 2025-08-26 | 23.52 | 23.70 | 22.95 | 23.18 | +2.61% | 9.24 | 4.14% |
| 2025-08-25 | 22.66 | 22.85 | 22.30 | 22.59 | -0.13% | 5.45 | 2.54% |
| 2025-08-22 | 22.66 | 22.68 | 22.39 | 22.62 | -0.13% | 2.73 | 1.27% |
| 2025-08-21 | 22.26 | 22.83 | 22.13 | 22.65 | +1.80% | 3.98 | 1.85% |