久立特材（002318）历史行情

以下为久立特材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	17.850	17.860	18.120	17.710	0.030	0.168%	350.36万	0.63亿	0.367%
2026-10-07	17.480	17.830	17.920	17.480	0.310	1.769%	696.94万	1.24亿	0.731%
2026-10-06	17.480	17.830	17.920	17.480	0.310	1.769%	696.94万	1.24亿	0.731%
2026-10-05	17.480	17.830	17.920	17.480	0.310	1.769%	696.94万	1.24亿	0.731%
2026-10-02	17.480	17.830	17.920	17.480	0.310	1.769%	696.94万	1.24亿	0.731%
2026-10-01	17.480	17.830	17.920	17.480	0.310	1.769%	696.94万	1.24亿	0.731%
2026-09-30	17.480	17.830	17.920	17.480	0.310	1.769%	6.97万	0.00亿	0.000%
2026-09-29	18.000	17.520	18.100	17.500	-0.560	-3.097%	6.62万	0.00亿	0.000%
2026-09-28	18.340	18.080	18.380	17.800	-0.320	-1.739%	6.82万	0.00亿	0.000%
2026-09-27	18.220	18.400	18.480	18.130	0.090	0.492%	650.59万	1.19亿	0.682%
2026-09-24	18.220	18.400	18.480	18.130	0.090	0.492%	6.51万	0.00亿	0.000%
2026-09-23	18.230	18.310	18.360	18.100	0.070	0.384%	3.82万	0.00亿	0.000%
2026-09-22	18.620	18.240	18.620	18.200	-0.240	-1.299%	4.16万	0.00亿	0.000%
2026-09-21	18.270	18.480	18.610	18.210	0.220	1.205%	5.08万	0.00亿	0.000%
2026-09-18	17.990	18.260	18.310	17.900	0.350	1.954%	7.24万	0.00亿	0.000%
2026-09-17	17.940	17.910	18.040	17.700	0.000	0.000%	4.31万	0.00亿	0.000%
2026-09-16	18.230	17.910	18.340	17.800	-0.330	-1.809%	6.18万	0.00亿	0.000%
2026-09-15	18.430	18.240	18.490	18.120	-0.190	-1.031%	4.56万	0.00亿	0.000%
2026-09-14	18.400	18.430	18.500	18.030	-0.120	-0.647%	5.78万	0.00亿	0.000%
2026-09-11	18.600	18.550	18.680	18.250	-0.130	-0.696%	6.49万	0.00亿	0.000%
2026-09-10	19.090	18.680	19.140	18.570	-0.460	-2.403%	9.87万	0.00亿	0.000%
2026-09-09	19.190	19.140	19.280	18.820	0.000	0.000%	9.04万	0.00亿	0.000%
2026-09-08	19.190	19.140	19.360	19.110	0.030	0.157%	6.92万	0.00亿	0.000%
2026-09-07	19.670	19.110	19.880	18.800	-0.670	-3.387%	18.12万	0.00亿	0.000%
2026-09-04	19.980	19.780	20.340	19.710	-0.080	-0.403%	5.71万	0.00亿	0.000%
2026-09-03	20.200	19.860	20.350	19.820	-0.290	-1.439%	4.71万	0.00亿	0.000%
2026-09-02	20.640	20.150	20.690	19.940	-0.580	-2.798%	10.88万	0.00亿	0.000%
2026-09-01	20.210	20.730	20.940	20.140	0.500	2.472%	13.26万	0.00亿	0.000%
2026-08-31	19.790	20.230	20.560	19.790	0.370	1.863%	12.18万	0.00亿	0.000%
2026-08-28	19.560	19.860	20.030	19.320	0.270	1.378%	8.05万	0.00亿	0.000%
2026-08-27	19.600	19.590	19.640	18.930	0.000	0.000%	9.89万	0.00亿	0.000%
2026-08-26	19.580	19.590	20.190	19.380	0.010	0.051%	9.95万	0.00亿	0.000%
2026-08-25	19.400	19.580	19.730	19.000	0.030	0.153%	11.18万	0.00亿	0.000%
2026-08-24	19.260	19.550	19.730	19.180	0.270	1.400%	9.18万	0.00亿	0.000%
2026-08-21	19.280	19.280	19.400	19.020	0.000	0.000%	4.00万	0.00亿	0.000%
2026-08-20	19.410	19.280	19.580	19.120	-0.130	-0.670%	6.13万	0.00亿	0.000%
2026-08-19	19.690	19.410	19.820	19.200	-0.420	-2.118%	7.29万	0.00亿	0.000%
2026-08-18	19.430	19.830	19.900	19.320	0.400	2.059%	8.80万	0.00亿	0.000%
2026-08-17	19.530	19.430	19.560	19.180	-0.100	-0.512%	6.59万	0.00亿	0.000%
2026-08-14	19.850	19.530	19.970	19.400	-0.320	-1.612%	7.98万	0.00亿	0.000%
2026-08-13	20.250	19.850	20.280	19.850	-0.410	-2.024%	6.25万	0.00亿	0.000%
2026-08-12	19.890	20.260	20.300	19.700	0.490	2.479%	8.79万	0.00亿	0.000%
2026-08-11	20.220	19.770	20.390	19.700	-0.570	-2.802%	10.71万	0.00亿	0.000%
2026-08-10	19.970	20.340	20.580	19.950	0.370	1.853%	9.54万	0.00亿	0.000%
2026-08-07	19.900	19.970	20.040	19.700	0.080	0.402%	6.80万	0.00亿	0.000%
2026-08-06	20.220	19.890	20.380	19.680	-0.440	-2.164%	14.74万	0.00亿	0.000%
2026-08-05	20.460	20.330	20.560	20.120	-0.310	-1.502%	12.23万	0.00亿	0.000%
2026-08-04	21.300	20.640	21.450	20.200	-0.640	-3.008%	18.08万	0.00亿	0.000%
2026-08-03	20.410	21.280	21.300	20.240	1.120	5.556%	15.09万	0.00亿	0.000%
2026-07-31	20.260	20.160	20.500	20.010	-0.260	-1.273%	10.80万	0.00亿	0.000%
2026-07-30	20.200	20.420	20.800	20.160	0.100	0.492%	9.84万	0.00亿	0.000%
2026-07-29	19.820	20.320	20.500	19.710	0.500	2.523%	10.85万	0.00亿	0.000%
2026-07-28	20.250	19.820	20.250	19.560	-0.580	-2.843%	11.85万	0.00亿	0.000%
2026-07-27	18.860	20.400	20.460	18.680	1.500	7.937%	20.74万	0.00亿	0.000%
2026-07-24	19.400	18.900	19.720	18.480	-0.690	-3.522%	15.50万	0.00亿	0.000%
2026-07-23	18.890	19.590	19.610	18.720	0.710	3.761%	15.62万	0.00亿	0.000%
2026-07-22	18.820	18.880	19.050	18.360	0.350	1.889%	14.49万	0.00亿	0.000%
2026-07-21	18.340	18.530	18.950	18.250	0.170	0.926%	15.58万	0.00亿	0.000%
2026-07-20	18.040	18.360	19.020	17.790	0.190	1.046%	19.95万	0.00亿	0.000%
2026-07-17	17.910	18.170	18.510	17.910	0.270	1.508%	15.47万	0.00亿	0.000%
2026-07-16	17.900	17.900	18.230	17.740	-0.260	-1.432%	14.10万	0.00亿	0.000%
2026-07-15	17.600	18.160	18.420	17.120	-0.020	-0.110%	18.60万	0.00亿	0.000%
2026-07-14	18.010	18.180	18.340	17.860	0.160	0.888%	11.76万	0.00亿	0.000%
2026-07-13	18.790	18.020	18.880	17.970	-0.790	-4.200%	15.93万	0.00亿	0.000%
2026-07-10	19.460	18.810	19.500	18.760	-0.690	-3.538%	18.38万	0.00亿	0.000%
2026-07-09	20.900	19.500	21.030	18.900	-1.450	-6.921%	26.09万	0.00亿	0.000%
2026-07-08	21.760	20.950	21.970	20.930	-0.860	-3.943%	11.21万	0.00亿	0.000%
2026-07-07	23.500	21.810	23.500	21.760	-1.630	-6.954%	12.44万	0.00亿	0.000%
2026-07-06	24.000	23.440	24.100	23.420	-0.410	-1.719%	6.33万	0.00亿	0.000%
2026-07-03	23.610	23.850	24.030	23.410	0.440	1.880%	7.44万	0.00亿	0.000%
2026-07-02	23.800	23.410	23.950	23.360	-0.410	-1.721%	6.97万	0.00亿	0.000%
2026-07-01	23.790	23.820	24.180	23.710	-0.080	-0.335%	8.68万	0.00亿	0.000%
2026-06-30	23.210	23.900	24.060	22.970	0.460	1.962%	13.36万	0.00亿	0.000%
2026-06-29	22.950	23.440	24.240	22.700	0.460	2.002%	11.21万	0.00亿	0.000%
2026-06-26	23.920	22.980	24.100	22.800	-0.940	-3.930%	12.99万	0.00亿	0.000%
2026-06-25	23.670	23.920	24.220	22.460	0.300	1.270%	17.14万	0.00亿	0.000%
2026-06-24	24.580	23.620	24.760	23.500	-1.130	-4.566%	12.08万	0.00亿	0.000%
2026-06-23	24.750	24.750	25.300	24.550	0.030	0.121%	11.42万	0.00亿	0.000%
2026-06-22	24.700	24.720	24.860	24.290	-0.400	-1.592%	12.63万	0.00亿	0.000%
2026-06-18	23.990	25.120	25.160	23.720	1.100	4.580%	16.82万	0.00亿	0.000%
2026-06-17	23.190	24.020	24.120	23.030	0.930	4.028%	13.14万	0.00亿	0.000%
2026-06-16	23.340	23.090	23.740	22.820	-0.370	-1.577%	12.49万	0.00亿	0.000%
2026-06-15	23.490	23.460	24.140	23.300	0.370	1.602%	20.75万	0.00亿	0.000%
2026-06-12	22.220	23.090	23.210	21.850	1.060	4.812%	18.41万	0.00亿	0.000%
2026-06-11	22.190	22.030	22.350	21.800	-0.150	-0.676%	6.57万	0.00亿	0.000%
2026-06-10	21.980	22.180	22.470	21.500	0.050	0.226%	12.66万	0.00亿	0.000%
2026-06-09	22.120	22.130	22.180	21.800	0.040	0.181%	7.54万	0.00亿	0.000%
2026-06-08	22.520	22.090	23.130	21.910	-0.770	-3.368%	11.43万	0.00亿	0.000%
2026-06-05	22.660	22.860	23.190	22.250	0.220	0.972%	15.53万	0.00亿	0.000%
2026-06-04	22.510	22.640	22.950	22.050	0.200	0.891%	12.01万	0.00亿	0.000%
2026-06-03	22.670	22.440	22.890	22.080	-0.220	-0.971%	11.80万	0.00亿	0.000%
2026-06-02	23.600	22.660	23.660	22.450	-0.900	-3.820%	15.72万	0.00亿	0.000%
2026-06-01	23.500	23.560	23.930	23.010	0.040	0.170%	7.86万	0.00亿	0.000%
2026-05-29	23.860	23.520	24.250	23.300	-0.330	-1.384%	11.45万	0.00亿	0.000%
2026-05-28	24.270	23.850	24.350	23.510	-0.353	-1.458%	10.32万	0.00亿	0.000%
2026-05-27	24.813	24.203	24.863	23.703	-0.800	-3.200%	14.26万	0.00亿	0.000%
2026-05-26	25.123	25.003	25.153	24.523	-0.160	-0.636%	9.34万	0.00亿	0.000%
2026-05-25	25.443	25.163	25.643	24.923	-0.240	-0.945%	10.73万	0.00亿	0.000%
2026-05-22	25.913	25.403	26.193	25.323	-0.190	-0.742%	8.96万	0.00亿	0.000%
2026-05-21	26.223	25.593	26.603	25.583	-0.570	-2.179%	9.07万	0.00亿	0.000%
2026-05-20	26.273	26.163	26.773	25.713	-0.150	-0.570%	10.47万	0.00亿	0.000%
2026-05-19	26.683	26.313	27.473	26.243	-0.320	-1.202%	9.05万	0.00亿	0.000%
2026-05-18	27.293	26.633	27.723	26.403	-0.690	-2.525%	13.63万	0.00亿	0.000%
2026-05-15	27.803	27.323	28.323	26.903	-0.430	-1.549%	12.23万	0.00亿	0.000%
2026-05-14	28.723	27.753	28.873	27.473	-0.980	-3.411%	14.59万	0.00亿	0.000%
2026-05-13	29.093	28.733	29.383	28.673	-0.350	-1.203%	12.60万	0.00亿	0.000%
2026-05-12	28.483	29.083	29.583	28.453	0.660	2.322%	12.84万	0.00亿	0.000%
2026-05-11	28.863	28.423	29.403	28.333	-0.410	-1.422%	13.99万	0.00亿	0.000%
2026-05-08	28.743	28.833	28.873	27.853	-0.070	-0.242%	12.51万	0.00亿	0.000%
2026-05-07	28.963	28.903	29.403	28.513	0.000	0.000%	10.58万	0.00亿	0.000%
2026-05-06	29.293	28.903	29.473	28.603	-0.220	-0.755%	12.69万	0.00亿	0.000%
2026-04-30	29.503	29.123	29.983	28.873	-0.340	-1.154%	14.62万	0.00亿	0.000%
2026-04-29	28.123	29.463	29.973	28.123	1.570	5.629%	19.60万	0.00亿	0.000%
2026-04-28	26.503	27.893	28.293	26.183	0.410	1.492%	20.99万	0.00亿	0.000%
2026-04-27	27.433	27.483	27.653	26.883	0.050	0.182%	7.93万	0.00亿	0.000%
2026-04-24	27.623	27.433	27.783	27.163	-0.320	-1.153%	6.62万	0.00亿	0.000%
2026-04-23	28.223	27.753	28.293	27.533	-0.470	-1.665%	7.76万	0.00亿	0.000%
2026-04-22	28.043	28.223	28.353	27.913	0.120	0.427%	6.05万	0.00亿	0.000%
2026-04-21	28.423	28.103	28.603	27.803	-0.320	-1.126%	6.72万	0.00亿	0.000%
2026-04-20	28.333	28.423	28.803	28.083	0.080	0.282%	11.49万	0.00亿	0.000%
2026-04-17	28.763	28.343	28.773	27.723	-0.450	-1.563%	13.34万	0.00亿	0.000%
2026-04-16	28.973	28.793	29.133	28.423	-0.180	-0.621%	7.18万	0.00亿	0.000%
2026-04-15	29.153	28.973	29.843	28.683	-0.080	-0.275%	10.59万	0.00亿	0.000%
2026-04-14	29.453	29.053	29.603	28.433	-0.150	-0.514%	11.19万	0.00亿	0.000%
2026-04-13	30.053	29.203	30.253	29.123	-1.060	-3.503%	8.44万	0.00亿	0.000%
2026-04-10	30.763	30.263	31.063	30.203	0.000	0.000%	8.95万	0.00亿	0.000%
2026-04-09	30.143	30.753	31.183	29.883	0.000	0.000%	11.03万	0.00亿	0.000%
2026-04-08	29.563	30.193	30.643	29.513	0.000	0.000%	14.96万	0.00亿	0.000%
2026-04-07	28.883	28.953	29.143	28.223	0.000	0.000%	7.01万	0.00亿	0.000%
2026-04-03	29.973	29.043	30.203	28.953	0.000	0.000%	7.79万	0.00亿	0.000%
2026-04-02	29.553	29.723	30.103	28.703	0.000	0.000%	11.91万	0.00亿	0.000%
2026-04-01	29.853	29.603	30.053	29.493	0.000	0.000%	7.63万	0.00亿	0.000%