当前位置: 爱股网 > 股票行情 > 久立特材(002318)股票行情

久立特材(002318)股票行情

久立特材(002318)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	30.35	30.63	0.73	2.44%	30.33	31.28	90425	27894.23	0.95%
2026-03-24	29.77	29.90	0.58	1.98%	29.50	30.27	74445	22265.92	0.78%
2026-03-23	30.15	29.32	-1.28	-4.18%	29.14	30.60	106627	31728.00	1.12%
2026-03-20	30.86	30.60	-0.05	-0.16%	30.51	31.48	87107	26928.16	0.91%
2026-03-19	31.62	30.65	-1.29	-4.04%	30.50	31.99	95364	29569.88	1.00%
2026-03-18	31.90	31.94	0.02	0.06%	31.08	32.14	119822	37941.23	1.25%
2026-03-17	32.71	31.92	-0.79	-2.42%	31.92	33.31	65259	21190.92	0.68%
2026-03-16	32.90	32.71	-0.19	-0.58%	31.89	33.16	90918	29573.76	0.95%
2026-03-13	33.00	32.90	-0.09	-0.27%	32.60	33.38	81296	26874.76	0.85%
2026-03-12	34.24	32.99	-1.13	-3.31%	32.45	34.24	152260	50464.36	1.59%
2026-03-11	35.40	34.12	-1.29	-3.64%	33.99	35.95	108801	37608.70	1.14%
2026-03-10	35.10	35.41	0.40	1.14%	34.56	35.96	85344	30085.34	0.89%
2026-03-09	35.69	35.01	-0.47	-1.32%	34.56	35.87	108472	38113.72	1.14%
2026-03-06	33.97	35.48	1.51	4.45%	33.77	35.85	124800	43925.03	1.31%
2026-03-05	34.30	33.97	0.17	0.50%	33.55	34.46	72773	24660.02	0.76%
2026-03-04	33.25	33.80	0.19	0.57%	33.18	34.77	125530	42728.04	1.31%
2026-03-03	34.99	33.61	-1.48	-4.22%	33.41	35.05	140259	47692.88	1.47%
2026-03-02	34.39	35.09	0.53	1.53%	34.01	35.35	125161	43420.93	1.31%
2026-02-27	34.80	34.56	-0.49	-1.40%	34.38	35.14	77098	26708.56	0.81%
2026-02-26	35.28	35.05	-0.23	-0.65%	34.10	35.35	117115	40726.92	1.23%
2026-02-25	34.85	35.28	0.40	1.15%	34.64	36.14	104558	36990.68	1.09%
2026-02-24	34.51	34.88	0.82	2.41%	34.16	35.05	69600	24153.33	0.73%
2026-02-13	35.21	34.06	-1.48	-4.16%	34.00	35.21	69048	23827.90	0.72%
2026-02-12	34.68	35.54	0.85	2.45%	34.62	35.98	78913	27962.12	0.83%
2026-02-11	34.49	34.69	0.24	0.70%	34.30	35.18	51096	17756.85	0.54%
2026-02-10	34.00	34.45	0.33	0.97%	33.42	34.78	70164	24012.73	0.73%
2026-02-09	33.47	34.12	1.13	3.43%	32.96	34.29	99963	33724.45	1.05%
2026-02-06	32.74	32.99	-0.17	-0.51%	32.41	34.02	74912	24940.64	0.78%
2026-02-05	34.03	33.16	-1.01	-2.96%	32.71	34.24	73167	24267.76	0.77%
2026-02-04	34.03	34.17	0.29	0.86%	33.45	34.35	80621	27319.36	0.84%
2026-02-03	31.96	33.88	2.20	6.94%	31.90	33.98	141096	46562.20	1.48%
2026-02-02	33.17	31.68	-1.95	-5.80%	31.50	33.60	161732	52029.39	1.69%
2026-01-30	34.10	33.63	-0.66	-1.92%	32.63	34.57	107262	35916.45	1.12%
2026-01-29	35.14	34.29	-1.14	-3.22%	34.10	35.68	134693	46799.07	1.41%
2026-01-28	33.28	35.43	2.43	7.36%	32.28	35.57	206183	69847.52	2.16%
2026-01-27	31.60	33.00	1.43	4.53%	31.39	33.48	153190	50078.57	1.60%
2026-01-26	32.33	31.57	-0.91	-2.80%	31.39	32.56	166503	53001.76	1.74%
2026-01-23	31.99	32.48	0.50	1.56%	31.60	32.63	110986	35676.80	1.16%
2026-01-22	31.70	31.98	0.57	1.81%	31.50	32.98	136159	44002.96	1.43%
2026-01-21	31.21	31.41	0.12	0.38%	30.82	31.62	88831	27760.54	0.93%
2026-01-20	30.17	31.29	1.19	3.95%	29.65	31.83	192172	59166.95	2.01%
2026-01-19	29.01	30.10	1.25	4.33%	28.88	30.50	159306	47611.26	1.67%
2026-01-16	29.52	28.85	-0.67	-2.27%	28.80	29.84	110419	32178.35	1.16%
2026-01-15	29.51	29.52	-0.03	-0.10%	29.18	30.10	109579	32408.73	1.15%
2026-01-14	29.85	29.55	-0.46	-1.53%	29.41	30.72	170316	51069.99	1.78%
2026-01-13	29.94	30.01	0.08	0.27%	29.26	30.59	174082	52005.04	1.82%
2026-01-12	28.90	29.93	0.95	3.28%	28.78	30.32	219151	64772.50	2.29%
2026-01-09	28.60	28.98	0.46	1.61%	28.55	29.37	151280	43903.41	1.58%
2026-01-08	28.60	28.52	-0.08	-0.28%	28.25	29.09	113506	32538.01	1.19%
2026-01-07	28.89	28.60	-0.39	-1.35%	28.49	29.46	123927	35782.11	1.30%
2026-01-06	29.00	28.99	0.00	0.00%	28.68	29.51	122885	35755.97	1.29%
2026-01-05	29.08	28.99	0.04	0.14%	28.51	29.58	163420	47491.32	1.71%
2025-12-31	28.00	28.95	0.99	3.54%	27.84	29.10	168957	48195.99	1.77%
2025-12-30	27.21	27.96	0.65	2.38%	27.11	28.42	149979	41980.53	1.57%
2025-12-29	27.93	27.31	-0.59	-2.11%	27.22	28.10	115460	31608.12	1.21%
2025-12-26	28.00	27.90	-0.21	-0.75%	27.51	28.08	138156	38443.74	1.45%
2025-12-25	27.37	28.11	0.71	2.59%	27.15	28.50	171397	47944.63	1.79%
2025-12-24	27.00	27.40	0.39	1.44%	26.75	27.88	172850	47325.21	1.81%
2025-12-23	26.96	27.01	0.10	0.37%	26.60	27.16	133846	36001.87	1.40%
2025-12-22	26.69	26.91	0.23	0.86%	26.35	27.27	166673	44662.35	1.75%
2025-12-19	26.23	26.68	0.48	1.83%	26.23	26.99	174790	46731.70	1.83%
2025-12-18	26.46	26.20	-0.35	-1.32%	26.01	26.55	90205	23615.71	0.94%
2025-12-17	25.78	26.55	0.77	2.99%	25.54	26.67	148267	38920.34	1.55%
2025-12-16	26.60	25.78	-0.85	-3.19%	25.64	26.63	155840	40424.61	1.63%
2025-12-15	26.26	26.63	0.77	2.98%	26.26	27.14	271667	72843.38	2.84%
2025-12-12	24.33	25.86	1.54	6.33%	24.30	25.99	185606	47093.78	1.94%
2025-12-11	24.36	24.32	0.02	0.08%	24.03	24.48	52436	12752.62	0.55%
2025-12-10	24.05	24.30	0.26	1.08%	23.89	24.38	59638	14381.43	0.62%
2025-12-09	24.70	24.04	-0.77	-3.10%	24.00	24.80	98100	23862.40	1.03%
2025-12-08	24.75	24.81	0.11	0.45%	24.40	24.94	77332	19047.28	0.81%
2025-12-05	24.54	24.70	0.17	0.69%	24.46	24.85	54282	13417.70	0.57%
2025-12-04	24.76	24.53	-0.12	-0.49%	24.41	24.88	37768	9269.15	0.40%
2025-12-03	24.55	24.65	0.11	0.45%	24.51	24.96	54895	13564.17	0.57%
2025-12-02	24.67	24.54	-0.22	-0.89%	24.43	24.70	40778	10003.03	0.43%
2025-12-01	24.87	24.76	-0.09	-0.36%	24.58	24.98	61832	15312.83	0.65%
2025-11-28	24.54	24.85	0.41	1.68%	24.45	25.10	64000	15930.81	0.67%
2025-11-27	24.48	24.44	0.01	0.04%	24.41	24.86	52344	12887.99	0.55%
2025-11-26	24.63	24.43	-0.22	-0.89%	24.42	24.79	57100	14020.01	0.60%
2025-11-25	24.78	24.65	-0.02	-0.08%	24.63	24.88	56852	14070.08	0.60%
2025-11-24	24.82	24.67	-0.15	-0.60%	24.57	25.02	70794	17531.68	0.74%

深证大盘股票行情在线 K线走势图

久立特材(002318)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58