久日新材

688199
🏛️ 中国 →
25.51
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 26.30 26.35 26.07 26.25 217.5K
09:35 26.20 26.32 26.11 26.11 137.2K
09:40 26.14 26.19 26.08 26.15 153.6K
09:45 26.17 26.20 26.02 26.05 121.9K
09:50 26.02 26.02 25.90 25.91 276.7K
09:55 25.95 25.95 25.68 25.68 285.0K
10:00 25.68 25.75 25.58 25.70 328.0K
10:05 25.71 25.88 25.71 25.88 106.2K
10:10 25.86 25.96 25.84 25.95 58.5K
10:15 25.95 26.10 25.89 26.00 136.4K
10:20 26.00 26.02 25.96 25.99 44.0K
10:25 26.03 26.16 25.99 26.08 67.0K
10:30 26.07 26.11 26.04 26.04 37.2K
10:35 26.04 26.13 26.04 26.09 23.1K
10:40 26.08 26.12 26.05 26.09 84.3K
10:45 26.09 26.12 26.06 26.12 48.8K
10:50 26.13 26.27 26.13 26.26 134.2K
10:55 26.27 26.29 26.23 26.27 90.5K
11:00 26.24 26.28 26.18 26.18 59.8K
11:05 26.14 26.14 26.03 26.03 15.5K
11:10 26.05 26.08 26.03 26.06 65.9K
11:15 26.07 26.21 26.07 26.11 40.5K
11:20 26.11 26.22 26.11 26.18 26.6K
11:25 26.18 26.19 26.08 26.09 31.6K
13:00 26.11 26.11 26.03 26.09 85.1K
13:05 26.10 26.17 26.05 26.17 77.2K
13:10 26.17 26.20 26.05 26.20 75.7K
13:15 26.19 26.27 26.14 26.27 117.6K
13:20 26.24 26.60 26.21 26.58 368.8K
13:25 26.56 26.58 26.36 26.39 78.1K
13:30 26.36 26.37 26.27 26.27 32.2K
13:35 26.28 26.36 26.28 26.30 23.9K
13:40 26.32 26.37 26.28 26.30 65.5K
13:45 26.29 26.33 26.28 26.32 17.2K
13:50 26.31 26.36 26.29 26.30 46.1K
13:55 26.30 26.30 26.25 26.29 27.6K
14:00 26.27 26.33 26.25 26.31 65.6K
14:05 26.31 26.32 26.25 26.32 41.6K
14:10 26.32 26.34 26.29 26.30 15.7K
14:15 26.29 26.32 26.28 26.30 9.1K
14:20 26.32 26.38 26.31 26.37 14.2K
14:25 26.36 26.38 26.26 26.26 50.5K
14:30 26.26 26.32 26.26 26.32 134.0K
14:35 26.32 26.39 26.27 26.30 47.1K
14:40 26.31 26.34 26.29 26.30 87.5K
14:45 26.30 26.34 26.29 26.32 38.3K
14:50 26.32 26.36 26.29 26.34 127.0K
14:55 26.34 26.36 26.30 26.35 24.9K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.14 26.30 25.50 25.51 4.1M
2025-09-25 27.11 27.26 26.11 26.20 7.4M
2025-09-24 25.88 27.65 25.84 27.13 9.8M
2025-09-23 26.47 26.84 24.96 25.90 7.8M
2025-09-22 26.29 26.60 25.58 26.38 4.3M
2025-09-19 26.26 27.25 26.03 26.21 5.6M
2025-09-18 27.16 27.76 26.00 26.39 7.2M
2025-09-17 26.83 27.65 26.83 26.98 4.3M
2025-09-16 26.90 27.08 26.40 26.82 3.7M
2025-09-15 27.42 27.60 26.76 27.00 4.3M
2025-09-12 28.30 28.35 27.32 27.42 6.9M
2025-09-11 28.48 28.57 27.38 28.29 7.9M
2025-09-10 28.39 29.11 27.90 28.65 6.8M
2025-09-09 29.50 29.65 27.97 28.03 9.4M
2025-09-08 27.30 29.10 26.90 28.80 12.1M
2025-09-05 26.50 27.54 26.24 27.35 6.0M
2025-09-04 26.87 27.38 25.61 26.30 6.0M
2025-09-03 27.19 27.77 26.79 26.87 4.6M
2025-09-02 29.15 29.24 26.87 27.23 9.4M
2025-09-01 28.24 29.85 28.24 29.15 10.0M
2025-08-29 28.64 28.74 27.64 27.82 6.5M
2025-08-28 28.40 29.09 27.91 28.90 7.3M
2025-08-27 29.88 30.07 28.50 28.52 9.7M
2025-08-26 29.00 30.50 28.60 30.24 12.9M
2025-08-25 28.55 29.36 27.70 29.19 11.7M
2025-08-22 28.51 29.81 28.45 28.87 8.9M
2025-08-21 29.32 29.50 28.33 28.48 8.5M
2025-08-20 29.10 29.69 28.84 29.54 10.5M
2025-08-19 29.79 30.80 29.02 29.11 12.9M
2025-08-18 30.62 30.88 29.01 30.05 23.5M
2025-08-15 25.58 30.62 25.58 30.62 29.7M
2025-08-14 26.52 27.08 25.50 25.52 11.8M
2025-08-13 27.05 28.12 26.65 26.77 14.6M
2025-08-12 28.05 28.86 25.56 27.29 23.6M
2025-08-11 23.81 26.34 23.78 25.56 12.7M
2025-08-08 24.43 24.70 23.74 23.81 4.2M
2025-08-07 24.48 25.44 24.10 24.46 7.5M
2025-08-06 23.78 24.78 23.67 24.48 6.8M
2025-08-05 24.44 24.63 23.78 23.82 6.3M
2025-08-04 24.00 24.59 23.54 24.20 7.7M
2025-08-01 24.87 25.24 24.03 24.28 9.5M
2025-07-31 25.50 25.50 24.44 24.87 10.5M
2025-07-30 23.40 26.50 23.37 25.30 17.0M
2025-07-29 23.34 23.89 23.08 23.54 7.6M
2025-07-28 22.81 23.73 22.50 23.60 8.5M
2025-07-25 22.02 23.04 21.99 22.80 12.0M
2025-07-24 21.86 22.07 21.80 21.93 6.6M
2025-07-23 22.08 22.29 21.30 21.87 7.1M
2025-07-22 22.04 22.44 21.80 21.88 8.6M
2025-07-21 22.29 22.36 21.74 22.04 11.5M
2025-07-18 23.01 24.36 21.90 22.19 19.7M
2025-07-17 23.67 24.78 23.47 24.33 7.2M
2025-07-16 24.86 24.98 23.51 23.63 9.3M
2025-07-15 25.00 25.38 24.55 24.84 4.9M
2025-07-14 24.50 25.85 24.50 25.21 9.0M
2025-07-11 25.36 25.51 24.27 24.54 10.1M
2025-07-10 26.70 26.75 25.22 25.65 6.9M
2025-07-09 27.30 27.44 25.70 26.40 11.7M
2025-07-08 27.17 27.72 26.28 27.30 9.5M
2025-07-07 26.87 27.88 25.76 27.06 13.1M
2025-07-04 27.00 27.68 26.40 26.49 12.9M
2025-07-03 24.39 27.60 24.39 27.17 16.3M
2025-07-02 24.75 26.15 23.29 25.10 14.8M
2025-07-01 23.60 25.96 23.60 25.00 14.7M
2025-06-30 22.30 23.89 22.14 23.60 9.3M
2025-06-27 22.21 22.76 21.65 21.89 8.1M
2025-06-26 24.00 24.99 22.13 22.14 14.9M
2025-06-25 22.00 23.50 21.93 23.06 11.6M
2025-06-24 22.00 22.35 21.69 22.17 6.1M
2025-06-23 21.35 22.10 20.72 21.97 8.5M
2025-06-20 21.86 22.09 20.96 21.07 6.3M
2025-06-19 20.68 22.40 20.68 21.50 12.6M
2025-06-18 20.60 20.65 20.13 20.53 3.7M
2025-06-17 21.40 21.45 20.30 20.69 5.3M
2025-06-16 20.20 21.67 20.16 21.01 9.1M
2025-06-13 20.64 21.79 20.24 20.55 10.4M
2025-06-12 20.85 21.35 20.45 20.67 12.6M
2025-06-11 19.98 22.63 19.98 21.71 19.2M
2025-06-10 19.42 19.57 18.75 18.87 4.0M
2025-06-09 18.85 19.55 18.76 19.48 4.5M
2025-06-06 18.25 19.19 18.10 18.85 4.9M
2025-06-05 18.33 18.55 18.00 18.27 2.0M
2025-06-04 18.47 18.83 18.27 18.37 2.6M
2025-06-03 18.82 18.99 18.43 18.52 3.1M
2025-05-30 18.83 19.08 18.65 19.00 4.2M
2025-05-29 18.11 19.26 18.11 18.92 5.2M
2025-05-28 18.27 18.75 17.87 18.25 4.4M
2025-05-27 17.70 18.18 17.66 18.05 2.6M
2025-05-26 18.10 18.28 17.70 17.76 2.5M
2025-05-23 17.70 18.50 17.53 17.98 4.5M
2025-05-22 17.92 18.28 17.54 17.62 2.9M
2025-05-21 18.50 18.69 17.96 17.96 3.8M
2025-05-20 18.46 19.35 18.18 18.69 4.6M
2025-05-19 18.13 18.62 17.81 18.50 3.5M
2025-05-16 17.80 18.47 17.79 18.13 4.5M
2025-05-15 17.81 18.09 17.50 17.87 4.6M
2025-05-14 18.43 18.43 17.72 17.81 3.8M
2025-05-13 18.39 18.54 17.87 18.15 4.9M
2025-05-12 18.06 18.37 17.95 18.11 3.7M
2025-05-09 18.63 18.74 17.71 18.05 8.1M
2025-05-08 19.43 19.49 18.66 18.74 6.9M
2025-05-07 18.55 19.99 18.55 19.43 9.6M
2025-05-06 18.36 19.19 18.01 18.66 8.8M
2025-04-30 17.99 18.18 17.48 18.03 8.4M
2025-04-29 16.94 18.38 16.75 18.11 8.7M
2025-04-28 15.99 17.49 15.66 17.23 10.4M
2025-04-25 16.42 16.68 16.21 16.56 3.1M
2025-04-24 16.29 16.70 16.04 16.47 4.5M
2025-04-23 16.48 16.60 16.04 16.19 5.1M
2025-04-22 15.46 17.06 15.40 16.45 7.4M
2025-04-21 15.16 15.46 15.05 15.45 2.5M
2025-04-18 15.45 15.48 15.05 15.16 2.6M
2025-04-17 14.90 15.60 14.82 15.27 3.2M
2025-04-16 15.21 15.30 14.75 14.96 2.0M
2025-04-15 15.35 15.56 15.19 15.31 1.8M
2025-04-14 15.31 15.72 15.30 15.40 2.3M
2025-04-11 14.80 15.66 14.76 15.31 3.5M
2025-04-10 14.77 15.36 14.76 14.97 4.4M
2025-04-09 14.01 14.74 13.00 14.58 5.4M
2025-04-08 14.41 14.79 13.92 14.29 4.3M
2025-04-07 16.01 16.01 13.62 14.07 7.1M
2025-04-03 17.14 17.25 16.59 16.85 2.7M
2025-04-02 17.36 17.76 17.14 17.23 2.2M
2025-04-01 17.06 17.54 16.98 17.28 3.1M
2025-03-31 17.16 17.28 16.73 16.99 3.1M
2025-03-28 18.05 18.22 17.35 17.38 3.9M
2025-03-27 17.42 18.19 17.19 17.94 6.1M
2025-03-26 17.02 17.94 16.92 17.54 5.1M
2025-03-25 16.81 17.26 16.60 16.96 2.4M
2025-03-24 17.61 17.70 16.41 16.84 3.8M
2025-03-21 17.87 17.92 17.42 17.50 2.9M
2025-03-20 18.02 18.23 17.76 17.87 3.2M
2025-03-19 18.31 18.67 17.99 18.15 4.8M
2025-03-18 17.52 18.75 17.52 18.33 8.7M
2025-03-17 17.18 17.68 17.01 17.36 4.2M
2025-03-14 17.00 17.16 16.77 17.16 2.9M
2025-03-13 17.20 17.25 16.60 16.94 4.7M
2025-03-12 17.55 17.59 17.13 17.19 4.9M
2025-03-11 17.74 17.92 17.27 17.46 7.4M
2025-03-10 18.70 18.78 17.78 17.99 7.9M
2025-03-07 17.90 18.99 17.83 18.81 10.0M
2025-03-06 18.09 18.55 17.82 17.89 9.2M
2025-03-05 18.36 19.26 17.76 18.09 14.0M
2025-03-04 18.38 19.11 17.51 17.90 17.3M
2025-03-03 16.16 17.71 16.16 17.57 11.5M
2025-02-28 16.25 16.29 15.80 15.86 2.4M
2025-02-27 16.39 16.48 16.01 16.31 2.3M
2025-02-26 16.29 16.40 16.16 16.28 2.1M
2025-02-25 16.07 16.38 15.90 16.19 2.0M
2025-02-24 16.03 16.21 15.91 16.12 1.3M
2025-02-21 16.07 16.13 15.81 16.12 1.7M
2025-02-20 15.69 16.08 15.65 15.94 1.5M
2025-02-19 15.25 15.70 15.25 15.69 1.4M
2025-02-18 15.70 15.73 15.24 15.29 1.7M
2025-02-17 15.66 15.82 15.52 15.72 1.3M
2025-02-14 15.63 15.86 15.55 15.66 1.6M
2025-02-13 16.03 16.25 15.65 15.68 1.6M
2025-02-12 15.76 16.06 15.63 16.00 1.7M
2025-02-11 15.78 15.80 15.52 15.70 1.2M
2025-02-10 15.40 15.73 15.31 15.70 1.3M
2025-02-07 15.31 15.53 15.19 15.38 1.8M
2025-02-06 15.09 15.32 14.94 15.31 1.9M
2025-02-05 14.81 15.09 14.81 15.01 1.2M
2025-01-27 14.92 15.18 14.80 14.81 1.1M
2025-01-24 14.60 15.00 14.60 14.99 1.4M
2025-01-23 14.75 14.95 14.59 14.59 1.3M
2025-01-22 14.72 14.79 14.44 14.59 1.1M
2025-01-21 14.80 14.87 14.43 14.68 1.2M
2025-01-20 14.78 14.98 14.55 14.78 1.8M
2025-01-17 14.30 14.96 14.29 14.76 1.6M
2025-01-16 14.39 14.64 14.17 14.40 1.6M
2025-01-15 14.50 14.53 14.28 14.32 1.1M
2025-01-14 14.04 14.53 13.95 14.52 1.7M
2025-01-13 13.62 13.98 13.39 13.90 1.5M
2025-01-10 14.01 14.37 13.79 13.79 1.4M
2025-01-09 14.08 14.37 14.05 14.14 1.2M
2025-01-08 14.07 14.25 13.65 14.10 1.2M
2025-01-07 13.82 14.16 13.82 14.10 1.3M
2025-01-06 14.06 14.17 13.52 13.88 1.4M
2025-01-03 14.81 14.91 13.98 14.06 2.3M
2025-01-02 15.01 15.33 14.63 14.76 1.9M