久立特材 (002318) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	22.27	22.46	0.08	0.36%	22.27	22.58	60601	13597	0.63%
2025-07-31	22.98	22.38	-0.64	-2.78%	22.28	22.98	116774	26219	1.22%
2025-07-30	22.92	23.02	0.11	0.48%	22.85	23.27	104496	24060	1.09%
2025-07-29	23.41	22.91	-0.49	-2.09%	22.71	23.46	150064	34515	1.57%
2025-07-28	23.92	23.40	-0.54	-2.26%	23.38	23.98	97714	23027	1.02%
2025-07-25	24.47	23.94	-0.41	-1.68%	23.88	24.50	78462	18867	0.82%
2025-07-24	24.55	24.35	-0.27	-1.10%	24.12	24.90	135487	33100	1.42%
2025-07-23	24.59	24.62	0.13	0.53%	24.39	25.10	157655	38877	1.65%
2025-07-22	23.72	24.49	0.78	3.29%	23.62	24.55	136354	33036	1.43%
2025-07-21	23.32	23.71	0.45	1.93%	23.30	23.78	86925	20500	0.91%
2025-07-18	23.58	23.26	-0.32	-1.36%	23.16	23.66	65375	15240	0.68%
2025-07-17	23.47	23.58	0.11	0.47%	23.36	23.68	57736	13609	0.60%
2025-07-16	23.70	23.47	-0.21	-0.89%	23.36	23.86	57889	13623	0.61%
2025-07-15	23.64	23.68	-0.01	-0.04%	23.55	23.88	45277	10719	0.47%
2025-07-14	23.45	23.69	0.32	1.37%	23.45	23.99	72733	17314	0.76%
2025-07-11	23.26	23.37	0.16	0.69%	23.11	23.46	45005	10499	0.47%
2025-07-10	23.41	23.21	-0.24	-1.02%	23.16	23.51	50644	11772	0.53%
2025-07-09	23.58	23.45	-0.11	-0.47%	23.38	23.65	32079	7547	0.34%
2025-07-08	23.43	23.56	0.11	0.47%	23.35	23.60	45566	10709	0.48%
2025-07-07	23.81	23.45	-0.38	-1.59%	23.30	23.89	53151	12470	0.56%
2025-07-04	23.59	23.83	0.23	0.97%	23.54	24.16	49608	11855	0.52%
2025-07-03	23.87	23.60	-0.33	-1.38%	23.51	23.87	52495	12396	0.55%
2025-07-02	23.40	23.93	0.52	2.22%	23.37	23.93	78742	18715	0.82%
2025-07-01	23.40	23.41	0.02	0.09%	23.26	23.53	43029	10076	0.45%
2025-06-30	23.23	23.39	0.24	1.04%	23.02	23.47	51924	12107	0.54%
2025-06-27	23.10	23.15	0.03	0.13%	23.03	23.43	52082	12112	0.55%
2025-06-26	23.44	23.12	-0.35	-1.49%	23.03	23.50	79483	18412	0.83%
2025-06-25	23.44	23.47	0.05	0.21%	23.35	23.59	43231	10131	0.45%
2025-06-24	23.40	23.42	0.15	0.64%	23.25	23.66	39988	9380	0.42%
2025-06-23	23.46	23.27	-0.23	-0.98%	23.27	23.59	35889	8388	0.38%
2025-06-20	23.78	23.50	-0.25	-1.05%	23.43	23.89	33285	7856	0.35%
2025-06-19	23.92	23.75	-0.14	-0.59%	23.61	24.05	33694	8014	0.35%
2025-06-18	24.40	23.89	-0.51	-2.09%	23.85	24.44	49419	11866	0.52%
2025-06-17	23.88	24.40	0.57	2.39%	23.76	24.40	68062	16499	0.71%
2025-06-16	24.04	23.83	-0.31	-1.28%	23.82	24.17	46696	11180	0.49%
2025-06-13	24.01	24.14	0.06	0.25%	23.81	24.26	45900	11043	0.48%
2025-06-12	23.80	24.08	0.25	1.05%	23.71	24.20	40510	9724	0.42%
2025-06-11	23.86	23.83	-0.04	-0.17%	23.79	24.04	40997	9791	0.43%
2025-06-10	23.98	23.87	-0.10	-0.42%	23.80	24.23	44381	10661	0.46%
2025-06-09	23.99	23.97	-0.02	-0.08%	23.78	24.10	42455	10155	0.44%
2025-06-06	24.50	23.99	-0.44	-1.80%	23.91	24.65	61210	14790	0.64%
2025-06-05	24.55	24.43	-0.12	-0.49%	24.28	24.80	39608	9678	0.41%
2025-06-04	24.16	24.55	0.38	1.57%	24.11	24.98	81487	20093	0.85%
2025-06-03	24.48	24.17	-0.47	-1.91%	23.41	24.50	81905	19667	0.86%
2025-05-30	24.43	24.64	0.22	0.90%	24.31	24.84	52338	12878	0.55%
2025-05-29	24.11	24.42	0.10	0.41%	24.06	24.65	62093	15183	0.65%
2025-05-28	23.95	24.32	0.33	1.38%	23.81	24.45	64664	15645	0.68%
2025-05-27	24.78	23.99	-0.79	-3.19%	23.88	24.96	85942	20791	0.90%
2025-05-26	25.05	24.78	0.09	0.36%	24.55	25.17	86059	21381	0.90%
2025-05-23	24.39	24.69	0.30	1.23%	24.39	24.94	48593	12002	0.51%
2025-05-22	24.61	24.39	-0.29	-1.18%	24.35	24.77	39107	9574	0.41%
2025-05-21	24.01	24.68	0.69	2.88%	24.01	25.04	75220	18519	0.79%
2025-05-20	23.92	23.99	0.07	0.29%	23.80	24.17	29631	7106	0.31%
2025-05-19	24.00	23.92	-0.07	-0.29%	23.76	24.07	33519	8010	0.35%
2025-05-16	24.19	23.99	-0.27	-1.11%	23.94	24.35	36572	8810	0.38%
2025-05-15	24.10	24.26	0.17	0.71%	23.94	24.29	40479	9775	0.42%
2025-05-14	24.07	24.09	-0.10	-0.41%	23.84	24.24	49097	11796	0.51%
2025-05-13	24.13	24.19	0.11	0.46%	23.89	24.29	57616	13871	0.60%
2025-05-12	24.40	24.08	-0.30	-1.23%	24.02	24.50	60532	14642	0.63%
2025-05-09	24.01	24.38	0.35	1.46%	23.93	24.45	61672	14967	0.65%
2025-05-08	24.30	24.03	-0.27	-1.11%	24.00	24.55	70670	17126	0.74%
2025-05-07	23.73	24.30	0.63	2.66%	23.70	24.43	96248	23234	1.01%
2025-05-06	23.42	23.67	0.27	1.15%	23.20	23.95	107429	25290	1.13%
2025-04-30	23.68	23.40	-0.29	-1.22%	23.28	23.78	52236	12299	0.55%
2025-04-29	23.95	23.69	-0.07	-0.29%	23.47	24.08	70933	16813	0.74%
2025-04-28	23.80	23.76	0.49	2.11%	23.37	24.00	97821	23218	1.02%
2025-04-25	23.40	23.27	0.21	0.91%	22.90	23.43	86191	20069	0.90%
2025-04-24	23.18	23.06	-0.30	-1.28%	22.86	23.50	82872	19200	0.87%