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
2026-08-20	19.41	19.28	-0.13	-0.67%	19.12	19.58	61301	11827	0.64%
2026-08-19	19.69	19.41	-0.42	-2.12%	19.20	19.82	72909	14160	0.76%
2026-08-18	19.43	19.83	0.40	2.06%	19.32	19.90	87952	17265	0.92%
2026-08-17	19.53	19.43	-0.10	-0.51%	19.18	19.56	65911	12782	0.69%
2026-08-14	19.85	19.53	-0.32	-1.61%	19.40	19.97	79763	15594	0.84%
2026-08-13	20.25	19.85	-0.41	-2.02%	19.85	20.28	62534	12523	0.66%
2026-08-12	19.89	20.26	0.49	2.48%	19.70	20.30	87927	17604	0.92%
2026-08-11	20.22	19.77	-0.57	-2.80%	19.70	20.39	107088	21370	1.12%
2026-08-10	19.97	20.34	0.37	1.85%	19.95	20.58	95449	19411	1.00%
2026-08-07	19.90	19.97	0.08	0.40%	19.70	20.04	68022	13511	0.71%
2026-08-06	20.22	19.89	-0.44	-2.16%	19.68	20.38	147358	29398	1.54%
2026-08-05	20.46	20.33	-0.31	-1.50%	20.12	20.56	122310	24806	1.28%
2026-08-04	21.30	20.64	-0.64	-3.01%	20.20	21.45	180842	37161	1.89%
2026-08-03	20.41	21.28	1.12	5.56%	20.24	21.30	150873	31597	1.58%
2026-07-31	20.26	20.16	-0.26	-1.27%	20.01	20.50	107981	21808	1.13%
2026-07-30	20.20	20.42	0.10	0.49%	20.16	20.80	98374	20114	1.03%
2026-07-29	19.82	20.32	0.50	2.52%	19.71	20.50	108532	21922	1.14%
2026-07-28	20.25	19.82	-0.58	-2.84%	19.56	20.25	118541	23442	1.24%
2026-07-27	18.86	20.40	1.50	7.94%	18.68	20.46	207436	41227	2.17%
2026-07-24	19.40	18.90	-0.69	-3.52%	18.48	19.72	155022	29305	1.62%
2026-07-23	18.89	19.59	0.71	3.76%	18.72	19.61	156229	30110	1.64%
2026-07-22	18.82	18.88	0.35	1.89%	18.36	19.05	144890	27221	1.52%
2026-07-21	18.34	18.53	0.17	0.93%	18.25	18.95	155816	29025	1.63%
2026-07-20	18.04	18.36	0.19	1.05%	17.79	19.02	199470	36558	2.09%
2026-07-17	17.91	18.17	0.27	1.51%	17.91	18.51	154731	28300	1.62%
2026-07-16	17.90	17.90	-0.26	-1.43%	17.74	18.23	141019	25289	1.48%
2026-07-15	17.60	18.16	-0.02	-0.11%	17.12	18.42	186041	33396	1.95%
2026-07-14	18.01	18.18	0.16	0.89%	17.86	18.34	117621	21348	1.23%
2026-07-13	18.79	18.02	-0.79	-4.20%	17.97	18.88	159252	29219	1.67%
2026-07-10	19.46	18.81	-0.69	-3.54%	18.76	19.50	183753	34981	1.92%
2026-07-09	20.90	19.50	-1.45	-6.92%	18.90	21.03	260898	51386	2.73%
2026-07-08	21.76	20.95	-0.86	-3.94%	20.93	21.97	112097	23886	1.17%
2026-07-07	23.50	21.81	-1.63	-6.95%	21.76	23.50	124404	27766	1.30%
2026-07-06	24.00	23.44	-0.41	-1.72%	23.42	24.10	63285	14938	0.66%
2026-07-03	23.61	23.85	0.44	1.88%	23.41	24.03	74434	17706	0.78%
2026-07-02	23.80	23.41	-0.41	-1.72%	23.36	23.95	69657	16399	0.73%
2026-07-01	23.79	23.82	-0.08	-0.33%	23.71	24.18	86833	20759	0.91%
2026-06-30	23.21	23.90	0.46	1.96%	22.97	24.06	133550	31330	1.40%
2026-06-29	22.95	23.44	0.46	2.00%	22.70	24.24	112065	26452	1.17%
2026-06-26	23.92	22.98	-0.94	-3.93%	22.80	24.10	129942	30189	1.36%
2026-06-25	23.67	23.92	0.30	1.27%	22.46	24.22	171375	39514	1.80%
2026-06-24	24.58	23.62	-1.13	-4.57%	23.50	24.76	120789	28781	1.27%
2026-06-23	24.75	24.75	0.03	0.12%	24.55	25.30	114202	28524	1.20%
2026-06-22	24.70	24.72	-0.40	-1.59%	24.29	24.86	126255	31042	1.32%
2026-06-18	23.99	25.12	1.10	4.58%	23.72	25.16	168203	41553	1.76%
2026-06-17	23.19	24.02	0.93	4.03%	23.03	24.12	131425	31134	1.38%
2026-06-16	23.34	23.09	-0.37	-1.58%	22.82	23.74	124933	29072	1.31%
2026-06-15	23.49	23.46	0.37	1.60%	23.30	24.14	207546	49269	2.17%
2026-06-12	22.22	23.09	1.06	4.81%	21.85	23.21	184103	42033	1.93%
2026-06-11	22.19	22.03	-0.15	-0.68%	21.80	22.35	65692	14457	0.69%
2026-06-10	21.98	22.18	0.05	0.23%	21.50	22.47	126597	27829	1.33%
2026-06-09	22.12	22.13	0.04	0.18%	21.80	22.18	75377	16565	0.79%
2026-06-08	22.52	22.09	-0.77	-3.37%	21.91	23.13	114287	25618	1.20%
2026-06-05	22.66	22.86	0.22	0.97%	22.25	23.19	155322	35401	1.63%
2026-06-04	22.51	22.64	0.20	0.89%	22.05	22.95	120062	26961	1.26%
2026-06-03	22.67	22.44	-0.22	-0.97%	22.08	22.89	117986	26600	1.24%
2026-06-02	23.60	22.66	-0.90	-3.82%	22.45	23.66	157176	35905	1.65%
2026-06-01	23.50	23.56	0.04	0.17%	23.01	23.93	78565	18423	0.82%
2026-05-29	23.86	23.52	-0.33	-1.38%	23.30	24.25	114466	27130	1.20%
2026-05-28	24.27	23.85	-0.35	-1.45%	23.51	24.35	103243	24698	1.08%
2026-05-27	25.81	25.20	-0.80	-3.08%	24.70	25.86	142555	35910	1.49%
2026-05-26	26.12	26.00	-0.16	-0.61%	25.52	26.15	93378	24063	0.98%
2026-05-25	26.44	26.16	-0.24	-0.91%	25.92	26.64	107326	28066	1.12%
2026-05-22	26.91	26.40	-0.19	-0.71%	26.32	27.19	89567	23759	0.94%
2026-05-21	27.22	26.59	-0.57	-2.10%	26.58	27.60	90687	24611	0.95%
2026-05-20	27.27	27.16	-0.15	-0.55%	26.71	27.77	104717	28384	1.10%
2026-05-19	27.68	27.31	-0.32	-1.16%	27.24	28.47	90470	24965	0.95%
2026-05-18	28.29	27.63	-0.69	-2.44%	27.40	28.72	136300	37895	1.43%
2026-05-15	28.80	28.32	-0.43	-1.50%	27.90	29.32	122326	34878	1.28%
2026-05-14	29.72	28.75	-0.98	-3.30%	28.47	29.87	145921	42278	1.53%
2026-05-13	30.09	29.73	-0.35	-1.16%	29.67	30.38	126023	37729	1.32%