久日新材（688199）历史行情

以下为久日新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
2026-10-02	25.780	25.100	26.300	24.900	-0.230	-0.908%	480.64万	1.23亿	2.981%
2026-10-01	25.780	25.100	26.300	24.900	-0.230	-0.908%	480.64万	1.23亿	2.981%
2026-09-30	25.780	25.100	26.300	24.900	-0.230	-0.908%	480.64万	0.00亿	0.000%
2026-09-29	25.040	25.330	25.580	24.820	0.080	0.317%	292.99万	0.00亿	0.000%
2026-09-28	25.390	25.250	25.710	24.470	-0.260	-1.019%	448.45万	0.00亿	0.000%
2026-09-27	25.350	25.510	26.030	25.060	0.010	0.039%	517.04万	1.32亿	3.207%
2026-09-24	25.350	25.510	26.030	25.060	0.010	0.039%	517.04万	0.00亿	0.000%
2026-09-23	25.290	25.500	25.590	25.130	0.270	1.070%	326.08万	0.00亿	0.000%
2026-09-22	25.600	25.230	25.720	25.080	-0.140	-0.552%	431.84万	0.00亿	0.000%
2026-09-21	25.120	25.370	25.470	25.010	0.290	1.156%	378.95万	0.00亿	0.000%
2026-09-18	25.060	25.080	25.440	24.930	0.220	0.885%	419.36万	0.00亿	0.000%
2026-09-17	24.950	24.860	25.240	24.440	-0.140	-0.560%	527.71万	0.00亿	0.000%
2026-09-16	23.520	25.000	25.190	23.430	1.410	5.977%	659.07万	0.00亿	0.000%
2026-09-15	23.100	23.590	23.930	23.080	0.290	1.245%	428.21万	0.00亿	0.000%
2026-09-14	22.590	23.300	23.400	22.250	0.700	3.097%	294.50万	0.00亿	0.000%
2026-09-11	23.090	22.600	23.110	22.000	-0.490	-2.122%	391.16万	0.00亿	0.000%
2026-09-10	23.220	23.090	23.590	23.020	-0.280	-1.198%	273.98万	0.00亿	0.000%
2026-09-09	23.150	23.370	23.980	23.080	0.290	1.256%	425.86万	0.00亿	0.000%
2026-09-08	23.400	23.080	23.650	23.000	-0.180	-0.774%	262.70万	0.00亿	0.000%
2026-09-07	23.000	23.260	23.490	22.900	0.430	1.883%	246.15万	0.00亿	0.000%
2026-09-04	23.590	22.830	23.830	22.720	-0.650	-2.768%	343.77万	0.00亿	0.000%
2026-09-03	23.910	23.480	23.960	23.180	-0.280	-1.178%	288.83万	0.00亿	0.000%
2026-09-02	23.640	23.760	23.900	23.460	-0.140	-0.586%	263.19万	0.00亿	0.000%
2026-09-01	24.630	23.900	24.690	23.820	-0.800	-3.239%	437.02万	0.00亿	0.000%
2026-08-31	23.830	24.700	24.730	23.800	0.650	2.703%	424.51万	0.00亿	0.000%
2026-08-28	24.000	24.050	24.680	23.900	-0.220	-0.906%	409.79万	0.00亿	0.000%
2026-08-27	23.200	24.270	24.410	23.160	1.170	5.065%	653.92万	0.00亿	0.000%
2026-08-26	23.790	23.100	23.980	22.870	0.050	0.217%	621.55万	0.00亿	0.000%
2026-08-25	22.880	23.050	23.130	22.140	0.170	0.743%	341.26万	0.00亿	0.000%
2026-08-24	23.030	22.880	23.320	22.350	-0.280	-1.209%	394.30万	0.00亿	0.000%
2026-08-21	22.900	23.160	23.270	22.480	0.130	0.564%	250.59万	0.00亿	0.000%
2026-08-20	23.270	23.030	23.710	22.850	-0.100	-0.432%	322.86万	0.00亿	0.000%
2026-08-19	23.800	23.130	24.130	22.900	-1.150	-4.736%	473.77万	0.00亿	0.000%
2026-08-18	23.980	24.280	24.560	23.860	0.160	0.663%	371.55万	0.00亿	0.000%
2026-08-17	23.280	24.120	24.260	23.010	0.840	3.608%	405.50万	0.00亿	0.000%
2026-08-14	22.610	23.280	23.350	22.610	0.760	3.375%	424.08万	0.00亿	0.000%
2026-08-13	23.490	22.520	23.560	22.450	-0.740	-3.181%	490.59万	0.00亿	0.000%
2026-08-12	23.070	23.260	23.470	22.930	0.140	0.606%	259.80万	0.00亿	0.000%
2026-08-11	23.020	23.120	23.370	22.860	-0.100	-0.431%	299.24万	0.00亿	0.000%
2026-08-10	23.580	23.220	23.690	22.910	-0.290	-1.234%	392.65万	0.00亿	0.000%
2026-08-07	22.700	23.510	23.750	22.570	0.680	2.979%	531.55万	0.00亿	0.000%
2026-08-06	22.070	22.830	22.860	21.940	0.620	2.792%	607.18万	0.00亿	0.000%
2026-08-05	21.250	22.210	22.350	21.200	0.890	4.174%	506.62万	0.00亿	0.000%
2026-08-04	20.760	21.320	21.490	20.710	0.720	3.495%	437.12万	0.00亿	0.000%
2026-08-03	20.270	20.600	20.760	20.070	0.230	1.129%	437.19万	0.00亿	0.000%
2026-07-31	20.690	20.370	21.170	20.370	0.550	2.775%	652.28万	0.00亿	0.000%
2026-07-30	20.570	19.820	20.810	19.570	-1.300	-6.155%	619.14万	0.00亿	0.000%
2026-07-29	20.720	21.120	21.120	19.830	0.400	1.931%	767.17万	0.00亿	0.000%
2026-07-28	20.640	20.720	22.500	20.620	-0.130	-0.624%	800.75万	0.00亿	0.000%
2026-07-27	20.040	20.850	20.880	19.850	0.640	3.167%	471.69万	0.00亿	0.000%
2026-07-24	19.900	20.210	20.590	19.810	-0.030	-0.148%	462.74万	0.00亿	0.000%
2026-07-23	20.120	20.240	20.640	19.890	-0.110	-0.541%	413.40万	0.00亿	0.000%
2026-07-22	20.360	20.350	20.970	20.000	-0.010	-0.049%	684.89万	0.00亿	0.000%
2026-07-21	19.640	20.360	20.390	18.030	1.130	5.876%	1,044.48万	0.00亿	0.000%
2026-07-20	22.300	19.230	22.310	18.830	-2.450	-11.301%	1,133.42万	0.00亿	0.000%
2026-07-17	23.600	21.680	23.880	21.610	-2.130	-8.946%	787.49万	0.00亿	0.000%
2026-07-16	25.500	23.810	25.770	23.450	-2.040	-7.892%	789.38万	0.00亿	0.000%
2026-07-15	26.300	25.850	26.850	25.480	-0.520	-1.972%	627.95万	0.00亿	0.000%
2026-07-14	26.710	26.370	27.010	25.610	-0.420	-1.568%	757.58万	0.00亿	0.000%
2026-07-13	28.760	26.790	29.330	26.330	-2.280	-7.843%	847.83万	0.00亿	0.000%
2026-07-10	30.130	29.070	32.400	29.020	-1.060	-3.518%	1,054.80万	0.00亿	0.000%
2026-07-09	28.790	30.130	30.230	28.190	1.340	4.654%	619.74万	0.00亿	0.000%
2026-07-08	30.020	28.790	30.180	27.950	-1.200	-4.001%	631.25万	0.00亿	0.000%
2026-07-07	30.000	29.990	30.580	29.580	-0.440	-1.446%	613.37万	0.00亿	0.000%
2026-07-06	31.610	30.430	31.670	29.510	-0.800	-2.562%	918.46万	0.00亿	0.000%
2026-07-03	33.680	31.230	33.990	31.210	-2.850	-8.363%	1,063.33万	0.00亿	0.000%
2026-07-02	33.730	34.080	35.760	32.400	-0.290	-0.844%	1,175.05万	0.00亿	0.000%
2026-07-01	34.280	34.370	35.800	33.680	-0.160	-0.463%	1,297.15万	0.00亿	0.000%
2026-06-30	34.180	34.530	34.900	33.480	0.480	1.410%	1,126.51万	0.00亿	0.000%
2026-06-29	34.320	34.050	36.150	32.510	0.030	0.088%	1,169.73万	0.00亿	0.000%
2026-06-26	33.310	34.020	34.690	33.050	0.420	1.250%	989.46万	0.00亿	0.000%
2026-06-25	34.840	33.600	34.940	33.130	-1.140	-3.282%	938.09万	0.00亿	0.000%
2026-06-24	32.440	34.740	35.140	32.150	1.600	4.828%	1,087.06万	0.00亿	0.000%
2026-06-23	32.220	33.140	34.200	31.800	0.920	2.855%	1,196.70万	0.00亿	0.000%
2026-06-22	31.090	32.220	32.220	30.560	1.470	4.780%	1,031.54万	0.00亿	0.000%
2026-06-18	30.080	30.750	30.840	29.640	0.370	1.218%	746.23万	0.00亿	0.000%
2026-06-17	29.790	30.380	30.610	29.770	0.220	0.729%	666.01万	0.00亿	0.000%
2026-06-16	29.940	30.160	30.530	29.820	0.160	0.533%	835.61万	0.00亿	0.000%
2026-06-15	28.140	30.000	30.060	28.140	2.060	7.373%	1,065.18万	0.00亿	0.000%
2026-06-12	29.940	27.940	30.040	27.740	-1.430	-4.869%	1,149.65万	0.00亿	0.000%
2026-06-11	28.460	29.370	29.430	28.440	1.020	3.598%	1,283.29万	0.00亿	0.000%
2026-06-10	27.250	28.350	28.690	27.250	0.850	3.091%	783.70万	0.00亿	0.000%
2026-06-09	26.440	27.500	27.920	25.980	1.440	5.526%	797.40万	0.00亿	0.000%
2026-06-08	25.940	26.060	27.190	25.840	-1.360	-4.960%	578.77万	0.00亿	0.000%
2026-06-05	26.340	27.420	28.190	25.490	0.870	3.277%	850.40万	0.00亿	0.000%
2026-06-04	25.600	26.550	27.000	25.300	0.880	3.428%	653.40万	0.00亿	0.000%
2026-06-03	25.620	25.670	26.510	25.340	0.150	0.588%	600.95万	0.00亿	0.000%
2026-06-02	25.540	25.520	25.940	24.940	-0.210	-0.816%	486.20万	0.00亿	0.000%
2026-06-01	26.470	25.730	26.840	25.540	-0.740	-2.796%	519.67万	0.00亿	0.000%
2026-05-29	28.810	26.470	28.870	26.040	-2.410	-8.345%	870.99万	0.00亿	0.000%
2026-05-28	28.450	28.880	29.270	28.210	0.270	0.944%	680.67万	0.00亿	0.000%
2026-05-27	29.930	28.610	30.380	28.450	-1.130	-3.800%	751.75万	0.00亿	0.000%
2026-05-26	31.210	29.740	31.210	29.240	-1.980	-6.242%	938.08万	0.00亿	0.000%
2026-05-25	30.420	31.720	32.440	30.360	1.540	5.103%	1,100.29万	0.00亿	0.000%
2026-05-22	29.260	30.180	30.430	29.180	1.270	4.393%	627.45万	0.00亿	0.000%
2026-05-21	30.500	28.910	31.190	28.710	-1.690	-5.523%	959.04万	0.00亿	0.000%
2026-05-20	29.940	30.600	30.830	29.790	0.460	1.526%	713.05万	0.00亿	0.000%
2026-05-19	29.710	30.140	30.240	29.440	0.180	0.601%	513.63万	0.00亿	0.000%
2026-05-18	29.370	29.960	30.460	28.720	0.430	1.456%	620.76万	0.00亿	0.000%
2026-05-15	28.920	29.530	30.380	28.760	0.860	3.000%	776.54万	0.00亿	0.000%
2026-05-14	29.640	28.670	29.700	28.540	-0.820	-2.781%	441.65万	0.00亿	0.000%
2026-05-13	28.690	29.490	29.690	28.370	0.420	1.445%	472.27万	0.00亿	0.000%
2026-05-12	28.690	29.070	29.110	28.340	0.210	0.728%	476.42万	0.00亿	0.000%
2026-05-11	28.570	28.860	29.330	28.360	0.500	1.763%	602.74万	0.00亿	0.000%
2026-05-08	28.580	28.360	28.740	28.220	-0.400	-1.391%	324.78万	0.00亿	0.000%
2026-05-07	27.810	28.760	28.940	27.760	1.060	3.827%	498.00万	0.00亿	0.000%
2026-05-06	27.390	27.700	28.180	27.340	0.360	1.317%	391.55万	0.00亿	0.000%
2026-04-30	27.510	27.340	27.510	26.820	-0.090	-0.328%	284.44万	0.00亿	0.000%
2026-04-29	26.370	27.430	27.740	25.820	0.490	1.819%	611.32万	0.00亿	0.000%
2026-04-28	27.430	26.940	27.490	26.770	-0.480	-1.751%	396.31万	0.00亿	0.000%
2026-04-27	27.490	27.420	27.970	27.210	-0.430	-1.544%	512.07万	0.00亿	0.000%
2026-04-24	27.640	27.850	28.240	27.540	0.220	0.796%	351.42万	0.00亿	0.000%
2026-04-23	28.130	27.630	28.290	27.090	-0.420	-1.497%	442.50万	0.00亿	0.000%
2026-04-22	28.180	28.050	28.340	27.740	-0.280	-0.988%	378.33万	0.00亿	0.000%
2026-04-21	26.980	28.330	28.430	26.860	1.350	5.004%	677.08万	0.00亿	0.000%
2026-04-20	27.320	26.980	27.320	26.760	-0.140	-0.516%	285.81万	0.00亿	0.000%
2026-04-17	26.940	27.120	27.320	26.860	0.080	0.296%	224.85万	0.00亿	0.000%
2026-04-16	26.600	27.040	27.220	26.540	0.230	0.858%	340.46万	0.00亿	0.000%
2026-04-15	26.260	26.810	27.200	26.220	0.610	2.328%	467.23万	0.00亿	0.000%
2026-04-14	26.470	26.200	26.700	26.080	-0.240	-0.908%	319.05万	0.00亿	0.000%
2026-04-13	25.640	26.440	26.520	25.640	0.610	2.362%	309.50万	0.00亿	0.000%
2026-04-10	25.980	25.830	26.320	25.750	-0.160	-0.616%	286.15万	0.00亿	0.000%
2026-04-09	25.940	25.990	26.590	25.750	-0.130	-0.498%	337.78万	0.00亿	0.000%
2026-04-08	25.440	26.120	26.320	24.940	1.450	5.878%	517.29万	0.00亿	0.000%
2026-04-07	24.240	24.670	24.940	24.120	0.000	0.000%	319.44万	0.00亿	0.000%
2026-04-03	23.690	24.220	24.640	23.690	0.000	0.000%	363.54万	0.00亿	0.000%
2026-04-02	23.930	23.810	24.170	23.460	0.000	0.000%	203.01万	0.00亿	0.000%
2026-04-01	23.810	24.040	24.170	23.450	0.000	0.000%	217.93万	0.00亿	0.000%