久立特材(002318)股票行情
久立特材(002318)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 22.27 | 22.46 | 0.08 | 0.36% | 22.27 | 22.58 | 60601 | 13597.00 | 0.63% |
| 2025-07-31 | 22.98 | 22.38 | -0.64 | -2.78% | 22.28 | 22.98 | 116774 | 26219.17 | 1.22% |
| 2025-07-30 | 22.92 | 23.02 | 0.11 | 0.48% | 22.85 | 23.27 | 104496 | 24060.54 | 1.09% |
| 2025-07-29 | 23.41 | 22.91 | -0.49 | -2.09% | 22.71 | 23.46 | 150064 | 34515.71 | 1.57% |
| 2025-07-28 | 23.92 | 23.40 | -0.54 | -2.26% | 23.38 | 23.98 | 97714 | 23027.32 | 1.02% |
| 2025-07-25 | 24.47 | 23.94 | -0.41 | -1.68% | 23.88 | 24.50 | 78462 | 18867.94 | 0.82% |
| 2025-07-24 | 24.55 | 24.35 | -0.27 | -1.10% | 24.12 | 24.90 | 135487 | 33100.64 | 1.42% |
| 2025-07-23 | 24.59 | 24.62 | 0.13 | 0.53% | 24.39 | 25.10 | 157655 | 38877.05 | 1.65% |
| 2025-07-22 | 23.72 | 24.49 | 0.78 | 3.29% | 23.62 | 24.55 | 136354 | 33036.05 | 1.43% |
| 2025-07-21 | 23.32 | 23.71 | 0.45 | 1.93% | 23.30 | 23.78 | 86925 | 20500.53 | 0.91% |
| 2025-07-18 | 23.58 | 23.26 | -0.32 | -1.36% | 23.16 | 23.66 | 65375 | 15240.41 | 0.68% |
| 2025-07-17 | 23.47 | 23.58 | 0.11 | 0.47% | 23.36 | 23.68 | 57736 | 13609.28 | 0.60% |
| 2025-07-16 | 23.70 | 23.47 | -0.21 | -0.89% | 23.36 | 23.86 | 57889 | 13623.86 | 0.61% |
| 2025-07-15 | 23.64 | 23.68 | -0.01 | -0.04% | 23.55 | 23.88 | 45277 | 10719.55 | 0.47% |
| 2025-07-14 | 23.45 | 23.69 | 0.32 | 1.37% | 23.45 | 23.99 | 72733 | 17314.26 | 0.76% |
| 2025-07-11 | 23.26 | 23.37 | 0.16 | 0.69% | 23.11 | 23.46 | 45005 | 10499.20 | 0.47% |
| 2025-07-10 | 23.41 | 23.21 | -0.24 | -1.02% | 23.16 | 23.51 | 50644 | 11772.78 | 0.53% |
| 2025-07-09 | 23.58 | 23.45 | -0.11 | -0.47% | 23.38 | 23.65 | 32079 | 7547.32 | 0.34% |
| 2025-07-08 | 23.43 | 23.56 | 0.11 | 0.47% | 23.35 | 23.60 | 45566 | 10709.09 | 0.48% |
| 2025-07-07 | 23.81 | 23.45 | -0.38 | -1.59% | 23.30 | 23.89 | 53151 | 12470.29 | 0.56% |
| 2025-07-04 | 23.59 | 23.83 | 0.23 | 0.97% | 23.54 | 24.16 | 49608 | 11855.48 | 0.52% |
| 2025-07-03 | 23.87 | 23.60 | -0.33 | -1.38% | 23.51 | 23.87 | 52495 | 12396.79 | 0.55% |
| 2025-07-02 | 23.40 | 23.93 | 0.52 | 2.22% | 23.37 | 23.93 | 78742 | 18715.04 | 0.82% |
| 2025-07-01 | 23.40 | 23.41 | 0.02 | 0.09% | 23.26 | 23.53 | 43029 | 10076.56 | 0.45% |
| 2025-06-30 | 23.23 | 23.39 | 0.24 | 1.04% | 23.02 | 23.47 | 51924 | 12107.10 | 0.54% |
| 2025-06-27 | 23.10 | 23.15 | 0.03 | 0.13% | 23.03 | 23.43 | 52082 | 12112.21 | 0.55% |
| 2025-06-26 | 23.44 | 23.12 | -0.35 | -1.49% | 23.03 | 23.50 | 79483 | 18412.67 | 0.83% |
| 2025-06-25 | 23.44 | 23.47 | 0.05 | 0.21% | 23.35 | 23.59 | 43231 | 10131.81 | 0.45% |
| 2025-06-24 | 23.40 | 23.42 | 0.15 | 0.64% | 23.25 | 23.66 | 39988 | 9380.55 | 0.42% |
| 2025-06-23 | 23.46 | 23.27 | -0.23 | -0.98% | 23.27 | 23.59 | 35889 | 8388.88 | 0.38% |
| 2025-06-20 | 23.78 | 23.50 | -0.25 | -1.05% | 23.43 | 23.89 | 33285 | 7856.36 | 0.35% |
| 2025-06-19 | 23.92 | 23.75 | -0.14 | -0.59% | 23.61 | 24.05 | 33694 | 8014.68 | 0.35% |
| 2025-06-18 | 24.40 | 23.89 | -0.51 | -2.09% | 23.85 | 24.44 | 49419 | 11866.06 | 0.52% |
| 2025-06-17 | 23.88 | 24.40 | 0.57 | 2.39% | 23.76 | 24.40 | 68062 | 16499.20 | 0.71% |
| 2025-06-16 | 24.04 | 23.83 | -0.31 | -1.28% | 23.82 | 24.17 | 46696 | 11180.43 | 0.49% |
| 2025-06-13 | 24.01 | 24.14 | 0.06 | 0.25% | 23.81 | 24.26 | 45900 | 11043.39 | 0.48% |
| 2025-06-12 | 23.80 | 24.08 | 0.25 | 1.05% | 23.71 | 24.20 | 40510 | 9724.27 | 0.42% |
| 2025-06-11 | 23.86 | 23.83 | -0.04 | -0.17% | 23.79 | 24.04 | 40997 | 9791.70 | 0.43% |
| 2025-06-10 | 23.98 | 23.87 | -0.10 | -0.42% | 23.80 | 24.23 | 44381 | 10661.14 | 0.46% |
| 2025-06-09 | 23.99 | 23.97 | -0.02 | -0.08% | 23.78 | 24.10 | 42455 | 10155.81 | 0.44% |
| 2025-06-06 | 24.50 | 23.99 | -0.44 | -1.80% | 23.91 | 24.65 | 61210 | 14790.56 | 0.64% |
| 2025-06-05 | 24.55 | 24.43 | -0.12 | -0.49% | 24.28 | 24.80 | 39608 | 9678.79 | 0.41% |
| 2025-06-04 | 24.16 | 24.55 | 0.38 | 1.57% | 24.11 | 24.98 | 81487 | 20093.10 | 0.85% |
| 2025-06-03 | 24.48 | 24.17 | -0.47 | -1.91% | 23.41 | 24.50 | 81905 | 19667.90 | 0.86% |
| 2025-05-30 | 24.43 | 24.64 | 0.22 | 0.90% | 24.31 | 24.84 | 52338 | 12878.34 | 0.55% |
| 2025-05-29 | 24.11 | 24.42 | 0.10 | 0.41% | 24.06 | 24.65 | 62093 | 15183.42 | 0.65% |
| 2025-05-28 | 23.95 | 24.32 | 0.33 | 1.38% | 23.81 | 24.45 | 64664 | 15645.14 | 0.68% |
| 2025-05-27 | 24.78 | 23.99 | -0.79 | -3.19% | 23.88 | 24.96 | 85942 | 20791.36 | 0.90% |
| 2025-05-26 | 25.05 | 24.78 | 0.09 | 0.36% | 24.55 | 25.17 | 86059 | 21381.20 | 0.90% |
| 2025-05-23 | 24.39 | 24.69 | 0.30 | 1.23% | 24.39 | 24.94 | 48593 | 12002.15 | 0.51% |
| 2025-05-22 | 24.61 | 24.39 | -0.29 | -1.18% | 24.35 | 24.77 | 39107 | 9574.33 | 0.41% |
| 2025-05-21 | 24.01 | 24.68 | 0.69 | 2.88% | 24.01 | 25.04 | 75220 | 18519.95 | 0.79% |
| 2025-05-20 | 23.92 | 23.99 | 0.07 | 0.29% | 23.80 | 24.17 | 29631 | 7106.60 | 0.31% |
| 2025-05-19 | 24.00 | 23.92 | -0.07 | -0.29% | 23.76 | 24.07 | 33519 | 8010.90 | 0.35% |
| 2025-05-16 | 24.19 | 23.99 | -0.27 | -1.11% | 23.94 | 24.35 | 36572 | 8810.52 | 0.38% |
| 2025-05-15 | 24.10 | 24.26 | 0.17 | 0.71% | 23.94 | 24.29 | 40479 | 9775.08 | 0.42% |
| 2025-05-14 | 24.07 | 24.09 | -0.10 | -0.41% | 23.84 | 24.24 | 49097 | 11796.96 | 0.51% |
| 2025-05-13 | 24.13 | 24.19 | 0.11 | 0.46% | 23.89 | 24.29 | 57616 | 13871.37 | 0.60% |
| 2025-05-12 | 24.40 | 24.08 | -0.30 | -1.23% | 24.02 | 24.50 | 60532 | 14642.00 | 0.63% |
| 2025-05-09 | 24.01 | 24.38 | 0.35 | 1.46% | 23.93 | 24.45 | 61672 | 14967.03 | 0.65% |
| 2025-05-08 | 24.30 | 24.03 | -0.27 | -1.11% | 24.00 | 24.55 | 70670 | 17126.48 | 0.74% |
| 2025-05-07 | 23.73 | 24.30 | 0.63 | 2.66% | 23.70 | 24.43 | 96248 | 23234.36 | 1.01% |
| 2025-05-06 | 23.42 | 23.67 | 0.27 | 1.15% | 23.20 | 23.95 | 107429 | 25290.20 | 1.13% |
| 2025-04-30 | 23.68 | 23.40 | -0.29 | -1.22% | 23.28 | 23.78 | 52236 | 12299.74 | 0.55% |
| 2025-04-29 | 23.95 | 23.69 | -0.07 | -0.29% | 23.47 | 24.08 | 70933 | 16813.16 | 0.74% |
| 2025-04-28 | 23.80 | 23.76 | 0.49 | 2.11% | 23.37 | 24.00 | 97821 | 23218.47 | 1.02% |
| 2025-04-25 | 23.40 | 23.27 | 0.21 | 0.91% | 22.90 | 23.43 | 86191 | 20069.70 | 0.90% |
| 2025-04-24 | 23.18 | 23.06 | -0.30 | -1.28% | 22.86 | 23.50 | 82872 | 19200.00 | 0.87% |
| 2025-04-23 | 24.30 | 24.30 | 0.02 | 0.08% | 23.95 | 24.50 | 70297 | 17072.27 | 0.74% |
| 2025-04-22 | 24.59 | 24.28 | -0.27 | -1.10% | 24.20 | 24.69 | 61174 | 14977.82 | 0.64% |
| 2025-04-21 | 24.27 | 24.55 | 0.33 | 1.36% | 24.23 | 24.83 | 43240 | 10601.68 | 0.45% |
| 2025-04-18 | 23.86 | 24.22 | 0.41 | 1.72% | 23.86 | 24.25 | 37117 | 8955.89 | 0.39% |
| 2025-04-17 | 24.10 | 23.81 | -0.58 | -2.38% | 23.80 | 24.48 | 43669 | 10499.53 | 0.46% |
| 2025-04-16 | 24.10 | 24.39 | 0.20 | 0.83% | 23.37 | 24.45 | 52554 | 12594.41 | 0.55% |
| 2025-04-15 | 24.00 | 24.19 | 0.18 | 0.75% | 23.79 | 24.50 | 54645 | 13259.77 | 0.57% |
| 2025-04-14 | 24.14 | 24.01 | -0.13 | -0.54% | 23.90 | 24.56 | 48708 | 11743.96 | 0.51% |
| 2025-04-11 | 23.99 | 24.14 | 0.08 | 0.33% | 23.87 | 24.30 | 38464 | 9277.77 | 0.40% |
| 2025-04-10 | 23.51 | 24.06 | 0.70 | 3.00% | 23.51 | 24.37 | 72916 | 17541.00 | 0.76% |
| 2025-04-09 | 23.60 | 23.36 | -0.21 | -0.89% | 22.80 | 23.60 | 74723 | 17370.05 | 0.78% |
| 2025-04-08 | 22.89 | 23.57 | 0.78 | 3.42% | 22.81 | 23.63 | 106245 | 24639.82 | 1.11% |
深证大盘股票行情在线 K线走势图
