久日新材(688199)股票行情
久日新材(688199)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 |
|---|
| 2025-07-02 | 24.75 | 25.10 | 0.10 | 0.40% | 23.29 | 26.15 | 147630 | 36283.20 | 9.16% | 0.00 |
| 2025-07-01 | 23.60 | 25.00 | 1.40 | 5.93% | 23.60 | 25.96 | 146555 | 36811.63 | 9.09% | 0.00 |
| 2025-06-30 | 22.30 | 23.60 | 1.71 | 7.81% | 22.14 | 23.89 | 92699 | 21476.78 | 5.75% | 0.00 |
| 2025-06-27 | 22.21 | 21.89 | -0.25 | -1.13% | 21.65 | 22.76 | 80718 | 17869.85 | 5.01% | 0.00 |
| 2025-06-26 | 24.00 | 22.14 | -0.92 | -3.99% | 22.13 | 24.99 | 149173 | 35312.21 | 9.25% | 0.00 |
| 2025-06-25 | 22.00 | 23.06 | 0.89 | 4.01% | 21.93 | 23.50 | 115793 | 26429.17 | 7.18% | 0.00 |
| 2025-06-24 | 22.00 | 22.17 | 0.20 | 0.91% | 21.69 | 22.35 | 61343 | 13481.65 | 3.80% | 0.00 |
| 2025-06-23 | 21.35 | 21.97 | 0.90 | 4.27% | 20.72 | 22.10 | 84997 | 18268.95 | 5.27% | 0.00 |
| 2025-06-20 | 21.86 | 21.07 | -0.43 | -2.00% | 20.96 | 22.09 | 63057 | 13490.82 | 3.91% | 0.00 |
| 2025-06-19 | 20.68 | 21.50 | 0.97 | 4.72% | 20.68 | 22.40 | 126350 | 27392.53 | 7.84% | 0.00 |
| 2025-06-18 | 20.60 | 20.53 | -0.16 | -0.77% | 20.13 | 20.65 | 36605 | 7471.54 | 2.27% | 0.00 |
| 2025-06-17 | 21.40 | 20.69 | -0.32 | -1.52% | 20.30 | 21.45 | 52547 | 10858.71 | 3.26% | 0.00 |
| 2025-06-16 | 20.20 | 21.01 | 0.46 | 2.24% | 20.16 | 21.67 | 91339 | 19368.90 | 5.67% | 0.00 |
| 2025-06-13 | 20.64 | 20.55 | -0.12 | -0.58% | 20.24 | 21.79 | 103634 | 21592.62 | 6.43% | 0.00 |
| 2025-06-12 | 20.85 | 20.67 | -1.04 | -4.79% | 20.45 | 21.35 | 126150 | 26195.99 | 7.82% | 6.49 |
| 2025-06-11 | 19.98 | 21.71 | 2.84 | 15.05% | 19.98 | 22.63 | 192426 | 41612.81 | 11.94% | 0.00 |
| 2025-06-10 | 19.42 | 18.87 | -0.61 | -3.13% | 18.75 | 19.57 | 39795 | 7556.13 | 2.47% | 0.00 |
| 2025-06-09 | 18.85 | 19.48 | 0.63 | 3.34% | 18.76 | 19.55 | 44668 | 8603.95 | 2.77% | 0.00 |
| 2025-06-06 | 18.25 | 18.85 | 0.58 | 3.17% | 18.10 | 19.19 | 48575 | 9132.55 | 3.01% | 0.00 |
| 2025-06-05 | 18.33 | 18.27 | -0.10 | -0.54% | 18.00 | 18.55 | 20112 | 3658.25 | 1.25% | 0.00 |
| 2025-06-04 | 18.47 | 18.37 | -0.15 | -0.81% | 18.27 | 18.83 | 25822 | 4776.33 | 1.60% | 0.00 |
| 2025-06-03 | 18.82 | 18.52 | -0.48 | -2.53% | 18.43 | 18.99 | 30576 | 5677.38 | 1.90% | 0.00 |
| 2025-05-30 | 18.83 | 19.00 | 0.08 | 0.42% | 18.65 | 19.08 | 41631 | 7870.36 | 2.58% | 0.00 |
| 2025-05-29 | 18.11 | 18.92 | 0.67 | 3.67% | 18.11 | 19.26 | 51842 | 9760.99 | 3.22% | 0.00 |
| 2025-05-28 | 18.27 | 18.25 | 0.20 | 1.11% | 17.87 | 18.75 | 44254 | 8090.48 | 2.74% | 0.00 |
| 2025-05-27 | 17.70 | 18.05 | 0.29 | 1.63% | 17.66 | 18.18 | 26312 | 4719.85 | 1.63% | 0.00 |
| 2025-05-26 | 18.10 | 17.76 | -0.22 | -1.22% | 17.70 | 18.28 | 24720 | 4419.17 | 1.53% | 0.00 |
| 2025-05-23 | 17.70 | 17.98 | 0.36 | 2.04% | 17.53 | 18.50 | 45150 | 8167.45 | 2.80% | 0.00 |
| 2025-05-22 | 17.92 | 17.62 | -0.34 | -1.89% | 17.54 | 18.28 | 29065 | 5173.01 | 1.80% | 0.00 |
| 2025-05-21 | 18.50 | 17.96 | -0.73 | -3.91% | 17.96 | 18.69 | 37814 | 6863.62 | 2.35% | 0.00 |
| 2025-05-20 | 18.46 | 18.69 | 0.19 | 1.03% | 18.18 | 19.35 | 46261 | 8755.10 | 2.87% | 0.00 |
| 2025-05-19 | 18.13 | 18.50 | 0.37 | 2.04% | 17.81 | 18.62 | 34731 | 6344.99 | 2.15% | 0.00 |
| 2025-05-16 | 17.80 | 18.13 | 0.26 | 1.45% | 17.79 | 18.47 | 45088 | 8192.80 | 2.80% | 0.00 |
| 2025-05-15 | 17.81 | 17.87 | 0.06 | 0.34% | 17.50 | 18.09 | 45903 | 8158.60 | 2.85% | 0.00 |
| 2025-05-14 | 18.43 | 17.81 | -0.34 | -1.87% | 17.72 | 18.43 | 37522 | 6728.15 | 2.33% | 0.00 |
| 2025-05-13 | 18.39 | 18.15 | 0.04 | 0.22% | 17.87 | 18.54 | 49290 | 8981.21 | 3.06% | 0.00 |
| 2025-05-12 | 18.06 | 18.11 | 0.06 | 0.33% | 17.95 | 18.37 | 37441 | 6781.57 | 2.32% | 0.00 |
| 2025-05-09 | 18.63 | 18.05 | -0.69 | -3.68% | 17.71 | 18.74 | 80546 | 14551.80 | 5.00% | 0.00 |
| 2025-05-08 | 19.43 | 18.74 | -0.69 | -3.55% | 18.66 | 19.49 | 68617 | 12996.83 | 4.26% | 0.00 |
| 2025-05-07 | 18.55 | 19.43 | 0.77 | 4.13% | 18.55 | 19.99 | 95934 | 18677.50 | 5.95% | 0.00 |
| 2025-05-06 | 18.36 | 18.66 | 0.63 | 3.49% | 18.01 | 19.19 | 88160 | 16521.95 | 5.47% | 0.00 |
| 2025-04-30 | 17.99 | 18.03 | -0.08 | -0.44% | 17.48 | 18.18 | 83957 | 14944.60 | 5.21% | 0.00 |
| 2025-04-29 | 16.94 | 18.11 | 0.88 | 5.11% | 16.75 | 18.38 | 87190 | 15282.64 | 5.41% | 0.00 |
| 2025-04-28 | 15.99 | 17.23 | 0.67 | 4.05% | 15.66 | 17.49 | 104197 | 17335.08 | 6.46% | 0.00 |
| 2025-04-25 | 16.42 | 16.56 | 0.09 | 0.55% | 16.21 | 16.68 | 31032 | 5116.79 | 1.92% | 0.00 |
| 2025-04-24 | 16.29 | 16.47 | 0.28 | 1.73% | 16.04 | 16.70 | 44766 | 7337.08 | 2.78% | 0.00 |
| 2025-04-23 | 16.48 | 16.19 | -0.26 | -1.58% | 16.04 | 16.60 | 51080 | 8295.15 | 3.17% | 0.00 |
| 2025-04-22 | 15.46 | 16.45 | 1.00 | 6.47% | 15.40 | 17.06 | 73580 | 11863.87 | 4.56% | 0.00 |
| 2025-04-21 | 15.16 | 15.45 | 0.29 | 1.91% | 15.05 | 15.46 | 25196 | 3854.70 | 1.56% | 0.00 |
| 2025-04-18 | 15.45 | 15.16 | -0.11 | -0.72% | 15.05 | 15.48 | 25651 | 3907.65 | 1.59% | 0.00 |
| 2025-04-17 | 14.90 | 15.27 | 0.31 | 2.07% | 14.82 | 15.60 | 32022 | 4918.64 | 1.99% | 0.00 |
| 2025-04-16 | 15.21 | 14.96 | -0.35 | -2.29% | 14.75 | 15.30 | 19896 | 2986.59 | 1.23% | 0.00 |
| 2025-04-15 | 15.35 | 15.31 | -0.09 | -0.58% | 15.19 | 15.56 | 18181 | 2787.99 | 1.13% | 0.00 |
| 2025-04-14 | 15.31 | 15.40 | 0.09 | 0.59% | 15.30 | 15.72 | 22898 | 3546.92 | 1.42% | 0.00 |
| 2025-04-11 | 14.80 | 15.31 | 0.34 | 2.27% | 14.76 | 15.66 | 34959 | 5347.09 | 2.17% | 0.00 |
| 2025-04-10 | 14.77 | 14.97 | 0.39 | 2.67% | 14.76 | 15.36 | 43860 | 6628.52 | 2.72% | 0.00 |
| 2025-04-09 | 14.01 | 14.58 | 0.29 | 2.03% | 13.00 | 14.74 | 54072 | 7550.64 | 3.35% | 0.00 |
| 2025-04-08 | 14.41 | 14.29 | 0.22 | 1.56% | 13.92 | 14.79 | 42792 | 6122.46 | 2.65% | 0.00 |
| 2025-04-07 | 16.01 | 14.07 | -2.78 | -16.50% | 13.62 | 16.01 | 71046 | 10459.32 | 4.41% | 0.00 |
| 2025-04-03 | 17.14 | 16.85 | -0.38 | -2.21% | 16.59 | 17.25 | 26582 | 4483.46 | 1.65% | 0.00 |
| 2025-04-02 | 17.36 | 17.23 | -0.05 | -0.29% | 17.14 | 17.76 | 22001 | 3824.78 | 1.36% | 0.00 |
| 2025-04-01 | 17.06 | 17.28 | 0.29 | 1.71% | 16.98 | 17.54 | 31058 | 5376.71 | 1.93% | 0.00 |
| 2025-03-31 | 17.16 | 16.99 | -0.39 | -2.24% | 16.73 | 17.28 | 31257 | 5294.68 | 1.94% | 0.00 |
| 2025-03-28 | 18.05 | 17.38 | -0.56 | -3.12% | 17.35 | 18.22 | 38569 | 6832.08 | 2.39% | 0.00 |
| 2025-03-27 | 17.42 | 17.94 | 0.40 | 2.28% | 17.19 | 18.19 | 61417 | 10942.32 | 3.81% | 0.00 |
| 2025-03-26 | 17.02 | 17.54 | 0.58 | 3.42% | 16.92 | 17.94 | 50855 | 8965.00 | 3.15% | 0.00 |
| 2025-03-25 | 16.81 | 16.96 | 0.12 | 0.71% | 16.60 | 17.26 | 24429 | 4122.15 | 1.52% | 0.00 |
| 2025-03-24 | 17.61 | 16.84 | -0.66 | -3.77% | 16.41 | 17.70 | 38330 | 6503.74 | 2.38% | 0.00 |
| 2025-03-21 | 17.87 | 17.50 | -0.37 | -2.07% | 17.42 | 17.92 | 29259 | 5149.02 | 1.81% | 0.00 |
| 2025-03-20 | 18.02 | 17.87 | -0.28 | -1.54% | 17.76 | 18.23 | 31947 | 5747.79 | 1.98% | 0.00 |
| 2025-03-19 | 18.31 | 18.15 | -0.18 | -0.98% | 17.99 | 18.67 | 48438 | 8877.14 | 3.00% | 0.00 |
| 2025-03-18 | 17.52 | 18.33 | 0.97 | 5.59% | 17.52 | 18.75 | 87251 | 15867.41 | 5.41% | 0.00 |
| 2025-03-17 | 17.18 | 17.36 | 0.20 | 1.17% | 17.01 | 17.68 | 42457 | 7363.53 | 2.63% | 8.97 |
| 2025-03-14 | 17.00 | 17.16 | 0.22 | 1.30% | 16.77 | 17.16 | 29074 | 4946.43 | 1.80% | 0.00 |
| 2025-03-13 | 17.20 | 16.94 | -0.25 | -1.45% | 16.60 | 17.25 | 46706 | 7880.49 | 2.90% | 0.00 |
| 2025-03-12 | 17.55 | 17.19 | -0.27 | -1.55% | 17.13 | 17.59 | 49303 | 8531.68 | 3.06% | 0.00 |
| 2025-03-11 | 17.74 | 17.46 | -0.53 | -2.95% | 17.27 | 17.92 | 74190 | 13049.99 | 4.60% | 0.00 |
| 2025-03-10 | 18.70 | 17.99 | -0.82 | -4.36% | 17.78 | 18.78 | 79352 | 14405.10 | 4.92% | 0.00 |
| 2025-03-07 | 17.90 | 18.81 | 0.92 | 5.14% | 17.83 | 18.99 | 100194 | 18457.50 | 6.21% | 0.00 |
| 2025-03-06 | 18.09 | 17.89 | -0.20 | -1.11% | 17.82 | 18.55 | 91973 | 16692.37 | 5.70% | 0.00 |
上证大盘股票行情在线 K线走势图
