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 |
|---|
| 2025-04-18 | 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 |
| 2025-03-05 | 18.36 | 18.09 | 0.19 | 1.06% | 17.76 | 19.26 | 139694 | 25931.14 | 8.66% | 0.00 |
| 2025-03-04 | 18.38 | 17.90 | 0.33 | 1.88% | 17.51 | 19.11 | 173282 | 31855.63 | 10.75% | 0.00 |
| 2025-03-03 | 16.16 | 17.57 | 1.71 | 10.78% | 16.16 | 17.71 | 114815 | 19703.04 | 7.12% | 0.00 |
| 2025-02-28 | 16.25 | 15.86 | -0.45 | -2.76% | 15.80 | 16.29 | 23571 | 3777.11 | 1.46% | 0.00 |
| 2025-02-27 | 16.39 | 16.31 | 0.03 | 0.18% | 16.01 | 16.48 | 23238 | 3782.50 | 1.44% | 0.00 |
| 2025-02-26 | 16.29 | 16.28 | 0.09 | 0.56% | 16.16 | 16.40 | 21080 | 3432.81 | 1.31% | 0.00 |
| 2025-02-25 | 16.07 | 16.19 | 0.07 | 0.43% | 15.90 | 16.38 | 20438 | 3304.68 | 1.27% | 0.00 |
| 2025-02-24 | 16.03 | 16.12 | 0.00 | 0.00% | 15.91 | 16.21 | 13299 | 2137.96 | 0.82% | 0.00 |
| 2025-02-21 | 16.07 | 16.12 | 0.18 | 1.13% | 15.81 | 16.13 | 17476 | 2792.95 | 1.08% | 0.00 |
| 2025-02-20 | 15.69 | 15.94 | 0.25 | 1.59% | 15.65 | 16.08 | 14525 | 2304.95 | 0.90% | 0.00 |
| 2025-02-19 | 15.25 | 15.69 | 0.40 | 2.62% | 15.25 | 15.70 | 14259 | 2223.76 | 0.88% | 0.00 |
| 2025-02-18 | 15.70 | 15.29 | -0.43 | -2.74% | 15.24 | 15.73 | 17270 | 2668.73 | 1.07% | 0.00 |
| 2025-02-17 | 15.66 | 15.72 | 0.06 | 0.38% | 15.52 | 15.82 | 12772 | 2001.69 | 0.79% | 0.00 |
| 2025-02-14 | 15.63 | 15.66 | -0.02 | -0.13% | 15.55 | 15.86 | 15598 | 2451.57 | 0.97% | 0.00 |
| 2025-02-13 | 16.03 | 15.68 | -0.32 | -2.00% | 15.65 | 16.25 | 16288 | 2584.27 | 1.01% | 0.00 |
| 2025-02-12 | 15.76 | 16.00 | 0.30 | 1.91% | 15.63 | 16.06 | 16536 | 2629.05 | 1.03% | 0.00 |
| 2025-02-11 | 15.78 | 15.70 | 0.00 | 0.00% | 15.52 | 15.80 | 11766 | 1843.45 | 0.73% | 0.00 |
| 2025-02-10 | 15.40 | 15.70 | 0.32 | 2.08% | 15.31 | 15.73 | 12628 | 1968.37 | 0.78% | 0.00 |
| 2025-02-07 | 15.31 | 15.38 | 0.07 | 0.46% | 15.19 | 15.53 | 17999 | 2769.55 | 1.12% | 0.00 |
| 2025-02-06 | 15.09 | 15.31 | 0.30 | 2.00% | 14.94 | 15.32 | 19079 | 2899.78 | 1.18% | 0.00 |
| 2025-02-05 | 14.81 | 15.01 | 0.20 | 1.35% | 14.81 | 15.09 | 11702 | 1754.98 | 0.73% | 0.00 |
| 2025-01-27 | 14.92 | 14.81 | -0.18 | -1.20% | 14.80 | 15.18 | 11376 | 1701.16 | 0.71% | 0.00 |
| 2025-01-24 | 14.60 | 14.99 | 0.40 | 2.74% | 14.60 | 15.00 | 14150 | 2098.00 | 0.88% | 0.00 |
| 2025-01-23 | 14.75 | 14.59 | 0.00 | 0.00% | 14.59 | 14.95 | 12827 | 1894.19 | 0.80% | 0.00 |
| 2025-01-22 | 14.72 | 14.59 | -0.09 | -0.61% | 14.44 | 14.79 | 11269 | 1651.75 | 0.70% | 0.00 |
| 2025-01-21 | 14.80 | 14.68 | -0.10 | -0.68% | 14.43 | 14.87 | 12269 | 1795.36 | 0.76% | 0.00 |
| 2025-01-20 | 14.78 | 14.78 | 0.02 | 0.14% | 14.55 | 14.98 | 18465 | 2727.93 | 1.15% | 0.00 |
| 2025-01-17 | 14.30 | 14.76 | 0.36 | 2.50% | 14.29 | 14.96 | 16036 | 2349.28 | 0.99% | 0.00 |
| 2025-01-16 | 14.39 | 14.40 | 0.08 | 0.56% | 14.17 | 14.64 | 15704 | 2262.98 | 0.97% | 0.00 |
| 2025-01-15 | 14.50 | 14.32 | -0.20 | -1.38% | 14.28 | 14.53 | 10858 | 1561.25 | 0.67% | 0.00 |
| 2025-01-14 | 14.04 | 14.52 | 0.62 | 4.46% | 13.95 | 14.53 | 17021 | 2433.19 | 1.06% | 0.00 |
| 2025-01-13 | 13.62 | 13.90 | 0.11 | 0.80% | 13.39 | 13.98 | 14765 | 2022.19 | 0.92% | 0.00 |
| 2025-01-10 | 14.01 | 13.79 | -0.35 | -2.48% | 13.79 | 14.37 | 13839 | 1951.67 | 0.86% | 0.00 |
| 2025-01-09 | 14.08 | 14.14 | 0.04 | 0.28% | 14.05 | 14.37 | 12309 | 1748.48 | 0.76% | 0.00 |
| 2025-01-08 | 14.07 | 14.10 | 0.00 | 0.00% | 13.65 | 14.25 | 12431 | 1736.40 | 0.77% | 0.00 |
| 2025-01-07 | 13.82 | 14.10 | 0.22 | 1.59% | 13.82 | 14.16 | 13199 | 1852.76 | 0.82% | 3.00 |
| 2025-01-06 | 14.06 | 13.88 | -0.18 | -1.28% | 13.52 | 14.17 | 14313 | 1984.32 | 0.89% | 0.00 |
| 2025-01-03 | 14.81 | 14.06 | -0.70 | -4.74% | 13.98 | 14.91 | 22630 | 3240.85 | 1.40% | 0.00 |
| 2025-01-02 | 15.01 | 14.76 | -0.29 | -1.93% | 14.63 | 15.33 | 18715 | 2803.75 | 1.16% | 0.00 |
| 2024-12-31 | 15.39 | 15.05 | -0.37 | -2.40% | 15.02 | 15.54 | 14689 | 2238.52 | 0.91% | 0.00 |
| 2024-12-30 | 15.61 | 15.42 | -0.26 | -1.66% | 15.21 | 15.70 | 16851 | 2600.88 | 1.05% | 0.00 |
| 2024-12-27 | 15.63 | 15.68 | 0.10 | 0.64% | 15.52 | 15.96 | 17907 | 2830.68 | 1.11% | 0.00 |
| 2024-12-26 | 15.28 | 15.58 | 0.26 | 1.70% | 15.28 | 15.74 | 13372 | 2085.21 | 0.83% | 0.00 |
| 2024-12-25 | 15.93 | 15.32 | -0.60 | -3.77% | 15.29 | 15.93 | 22733 | 3513.72 | 1.41% | 0.00 |
| 2024-12-24 | 16.03 | 15.92 | 0.01 | 0.06% | 15.67 | 16.20 | 17117 | 2720.13 | 1.06% | 0.00 |
| 2024-12-23 | 16.70 | 15.91 | -0.73 | -4.39% | 15.82 | 16.70 | 23543 | 3816.57 | 1.46% | 0.00 |
| 2024-12-20 | 16.33 | 16.64 | 0.35 | 2.15% | 16.21 | 16.88 | 22514 | 3743.10 | 1.40% | 0.00 |
| 2024-12-19 | 16.14 | 16.29 | 0.09 | 0.56% | 15.98 | 16.36 | 16781 | 2713.99 | 1.04% | 0.00 |
| 2024-12-18 | 16.10 | 16.20 | 0.10 | 0.62% | 15.84 | 16.44 | 16772 | 2717.23 | 1.04% | 0.00 |
上证大盘股票行情在线 K线走势图
