久立特材(002318)股票信息
| 股票代码 | 002318 |
| 股票名称 | 久立特材 |
| 最新价/元 | 22.80 |
| 涨跌额/元 | 1.37 |
| 涨跌幅/% | 6.39 |
| 买入/元 | 22.78 |
| 卖出/元 | 22.80 |
| 昨收/元 | 21.43 |
| 今开/元 | 22.02 |
| 最高/元 | 23.10 |
| 最低/元 | 21.92 |
| 成交量/手 | 147619.05 |
| 成交额/万 | 33188.25 |
| 股净值/元 | 14.90 |
| 市净率 | 3.10 |
| 总市值/万 | 2227949.24 |
| 流通值/万 | 2176857.18 |
| 换手率/% | 1.55 |
| 入市日期 | 2009-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
久立特材(002318)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 22.02 | 22.80 | 1.37 | 6.39 | 147619.05 | 33188.25 | 1.55 |
| 2024-09-27 | 21.00 | 21.43 | 0.83 | 4.03 | 93909.00 | 19802.25 | 0.98 |
| 2024-09-26 | 19.50 | 20.60 | 1.12 | 5.75 | 103268.81 | 20711.85 | 1.08 |
| 2024-09-25 | 19.50 | 19.48 | 0.23 | 1.20 | 83874.38 | 16444.73 | 0.88 |
| 2024-09-24 | 18.33 | 19.25 | 1.09 | 6.00 | 118974.76 | 22613.22 | 1.25 |
| 2024-09-23 | 18.48 | 18.16 | -0.34 | -1.84 | 47992.47 | 8807.75 | 0.50 |
| 2024-09-20 | 18.94 | 18.50 | -0.46 | -2.43 | 64228.85 | 11839.97 | 0.67 |
| 2024-09-19 | 19.25 | 18.96 | -0.21 | -1.10 | 56697.00 | 10809.72 | 0.59 |
| 2024-09-18 | 18.99 | 19.17 | 0.13 | 0.68 | 40935.03 | 7780.51 | 0.43 |
| 2024-09-13 | 19.23 | 19.04 | -0.27 | -1.40 | 37315.00 | 7160.62 | 0.39 |
| 2024-09-12 | 19.45 | 19.31 | -0.07 | -0.36 | 56838.55 | 10928.88 | 0.60 |
| 2024-09-11 | 18.99 | 19.38 | 0.37 | 1.95 | 51025.47 | 9823.14 | 0.53 |
| 2024-09-10 | 19.25 | 19.01 | -0.24 | -1.25 | 59742.64 | 11268.33 | 0.63 |
| 2024-09-09 | 19.83 | 19.25 | -0.58 | -2.93 | 57796.43 | 11141.55 | 0.61 |
| 2024-09-06 | 19.62 | 19.83 | 0.18 | 0.92 | 55134.51 | 10926.24 | 0.58 |
| 2024-09-05 | 19.15 | 19.65 | 0.39 | 2.03 | 54308.00 | 10587.65 | 0.57 |
| 2024-09-04 | 18.76 | 19.26 | 0.27 | 1.42 | 67466.47 | 12861.77 | 0.71 |
| 2024-09-03 | 18.69 | 18.99 | 0.26 | 1.39 | 80414.43 | 15140.57 | 0.84 |
| 2024-09-02 | 19.26 | 18.73 | -0.52 | -2.70 | 82610.75 | 15660.45 | 0.87 |
| 2024-08-30 | 19.16 | 19.25 | -0.31 | -1.59 | 129335.72 | 24974.63 | 1.35 |
| 2024-08-29 | 19.22 | 19.56 | 0.23 | 1.19 | 34504.27 | 6703.51 | 0.36 |
| 2024-08-28 | 19.38 | 19.33 | -0.19 | -0.97 | 28006.40 | 5442.08 | 0.29 |
| 2024-08-27 | 19.66 | 19.52 | -0.14 | -0.71 | 30174.93 | 5857.58 | 0.32 |
| 2024-08-26 | 19.70 | 19.66 | -0.12 | -0.61 | 30380.00 | 5973.03 | 0.32 |
| 2024-08-23 | 19.32 | 19.78 | 0.24 | 1.23 | 36810.17 | 7268.29 | 0.39 |
| 2024-08-22 | 19.53 | 19.54 | 0.01 | 0.05 | 32346.50 | 6306.14 | 0.34 |
| 2024-08-21 | 19.90 | 19.53 | -0.45 | -2.25 | 50409.50 | 9865.07 | 0.53 |
| 2024-08-20 | 19.99 | 19.98 | 0.20 | 1.01 | 59163.67 | 11731.30 | 0.62 |
| 2024-08-19 | 19.96 | 19.78 | 0.20 | 1.02 | 30321.87 | 5991.53 | 0.32 |
| 2024-08-16 | 20.11 | 19.58 | -0.38 | -1.90 | 40231.00 | 7909.70 | 0.42 |
| 2024-08-15 | 19.87 | 19.96 | 0.09 | 0.45 | 37164.00 | 7453.56 | 0.39 |
| 2024-08-14 | 20.31 | 19.87 | -0.41 | -2.02 | 36266.00 | 7227.96 | 0.38 |
| 2024-08-13 | 20.22 | 20.28 | 0.08 | 0.40 | 21571.00 | 4367.12 | 0.23 |
| 2024-08-12 | 20.04 | 20.20 | 0.16 | 0.80 | 32216.50 | 6517.08 | 0.34 |
| 2024-08-09 | 20.16 | 20.04 | -0.18 | -0.89 | 31255.03 | 6339.86 | 0.33 |
| 2024-08-08 | 19.85 | 20.22 | 0.28 | 1.40 | 46780.50 | 9393.57 | 0.49 |
| 2024-08-07 | 20.27 | 19.94 | -0.40 | -1.97 | 60126.77 | 12062.34 | 0.63 |
| 2024-08-06 | 20.51 | 20.34 | 0.06 | 0.30 | 53451.29 | 10852.25 | 0.56 |
| 2024-08-05 | 20.56 | 20.28 | -0.41 | -1.98 | 43667.13 | 8964.31 | 0.46 |
| 2024-08-02 | 21.10 | 20.69 | -0.44 | -2.08 | 43752.98 | 9088.47 | 0.46 |
| 2024-08-01 | 21.41 | 21.13 | -0.28 | -1.31 | 47615.65 | 10147.63 | 0.50 |
| 2024-07-31 | 20.51 | 21.41 | 0.90 | 4.39 | 51374.35 | 10845.83 | 0.54 |
| 2024-07-30 | 21.04 | 20.51 | -0.49 | -2.33 | 28861.30 | 5942.54 | 0.30 |
| 2024-07-29 | 20.97 | 21.00 | 0.20 | 0.96 | 45540.91 | 9550.71 | 0.48 |
| 2024-07-26 | 20.80 | 20.80 | -0.01 | -0.05 | 37776.83 | 7916.42 | 0.40 |
| 2024-07-25 | 21.01 | 20.81 | -0.41 | -1.93 | 52425.30 | 10914.34 | 0.55 |
| 2024-07-24 | 21.13 | 21.22 | 0.21 | 1.00 | 42312.22 | 9016.84 | 0.44 |
| 2024-07-23 | 22.06 | 21.01 | -0.93 | -4.24 | 38595.22 | 8218.16 | 0.40 |
| 2024-07-22 | 22.39 | 21.94 | -0.16 | -0.72 | 34078.00 | 7506.37 | 0.36 |
| 2024-07-19 | 22.21 | 22.10 | -0.13 | -0.59 | 39142.00 | 8651.46 | 0.41 |
| 2024-07-18 | 21.50 | 22.23 | 0.67 | 3.11 | 51264.50 | 11236.21 | 0.54 |
| 2024-07-17 | 22.45 | 21.56 | -0.77 | -3.45 | 78527.51 | 16963.40 | 0.82 |
| 2024-07-16 | 22.63 | 22.33 | -0.54 | -2.36 | 51400.52 | 11550.73 | 0.54 |
| 2024-07-15 | 22.60 | 22.87 | 0.24 | 1.06 | 75030.00 | 17111.44 | 0.79 |
| 2024-07-12 | 22.62 | 22.63 | -0.10 | -0.44 | 43455.00 | 9798.69 | 0.46 |
| 2024-07-11 | 22.27 | 22.73 | 0.63 | 2.85 | 52490.94 | 11831.24 | 0.55 |
| 2024-07-10 | 22.37 | 22.10 | -0.34 | -1.52 | 43279.93 | 9634.19 | 0.45 |
| 2024-07-09 | 22.60 | 22.44 | -0.30 | -1.32 | 55455.00 | 12453.75 | 0.58 |
| 2024-07-08 | 22.95 | 22.74 | -0.26 | -1.13 | 62155.83 | 14111.82 | 0.65 |
| 2024-07-05 | 22.51 | 23.00 | 0.28 | 1.23 | 65905.72 | 14932.87 | 0.69 |
| 2024-07-04 | 22.58 | 22.72 | -0.13 | -0.57 | 35238.45 | 8021.57 | 0.37 |
| 2024-07-03 | 23.08 | 22.85 | -0.21 | -0.91 | 64257.99 | 14635.80 | 0.67 |
| 2024-07-02 | 23.40 | 23.06 | -0.51 | -2.16 | 45922.50 | 10631.79 | 0.48 |
| 2024-07-01 | 23.04 | 23.57 | 0.24 | 1.03 | 46680.00 | 10979.44 | 0.49 |
| 2024-06-28 | 22.94 | 23.33 | 0.41 | 1.79 | 74863.50 | 17427.72 | 0.78 |
| 2024-06-27 | 23.50 | 22.92 | -0.59 | -2.51 | 57547.32 | 13262.49 | 0.60 |
| 2024-06-26 | 23.50 | 23.51 | -0.23 | -0.97 | 42060.00 | 9874.46 | 0.44 |
| 2024-06-25 | 23.56 | 23.74 | 0.01 | 0.04 | 43002.06 | 10264.53 | 0.45 |
| 2024-06-24 | 23.35 | 23.73 | 0.18 | 0.76 | 55959.22 | 13314.28 | 0.59 |
| 2024-06-21 | 23.70 | 23.55 | -0.23 | -0.97 | 44840.63 | 10650.98 | 0.47 |
| 2024-06-20 | 23.33 | 23.78 | 0.45 | 1.93 | 61945.55 | 14613.17 | 0.65 |
| 2024-06-19 | 23.85 | 23.33 | -0.54 | -2.26 | 84635.61 | 19876.87 | 0.89 |
| 2024-06-18 | 23.73 | 23.87 | 0.10 | 0.42 | 62256.00 | 14813.14 | 0.65 |
| 2024-06-17 | 23.98 | 23.77 | -0.33 | -1.37 | 41580.08 | 9942.77 | 0.44 |
| 2024-06-14 | 23.83 | 24.10 | 0.27 | 1.13 | 49146.03 | 11775.87 | 0.52 |
| 2024-06-13 | 24.01 | 23.83 | -0.18 | -0.75 | 44399.33 | 10587.62 | 0.47 |
| 2024-06-12 | 24.06 | 24.01 | -0.03 | -0.13 | 32984.35 | 7906.81 | 0.35 |
| 2024-06-11 | 24.12 | 24.04 | -0.06 | -0.25 | 46094.88 | 11066.79 | 0.48 |
| 2024-06-07 | 24.42 | 24.10 | -0.15 | -0.62 | 40418.17 | 9753.69 | 0.42 |
| 2024-06-06 | 24.35 | 24.25 | -0.16 | -0.66 | 56935.64 | 13914.17 | 0.60 |
| 2024-06-05 | 25.48 | 24.41 | -1.07 | -4.20 | 79074.51 | 19505.80 | 0.83 |
| 2024-06-04 | 24.10 | 25.48 | 1.07 | 4.38 | 73176.00 | 18351.44 | 0.77 |
| 2024-06-03 | 24.10 | 24.41 | 0.24 | 0.99 | 46658.50 | 11383.54 | 0.49 |
| 2024-05-31 | 24.36 | 24.17 | -0.16 | -0.66 | 39355.78 | 9554.51 | 0.41 |
| 2024-05-30 | 24.35 | 24.33 | -0.04 | -0.16 | 25817.22 | 6289.88 | 0.27 |
| 2024-05-29 | 24.54 | 24.84 | -0.01 | -0.04 | 33264.76 | 8248.00 | 0.35 |
| 2024-05-28 | 24.80 | 24.85 | 0.10 | 0.40 | 55277.89 | 13748.34 | 0.58 |
| 2024-05-27 | 24.15 | 24.75 | 0.61 | 2.53 | 58518.01 | 14421.23 | 0.61 |
| 2024-05-24 | 24.00 | 24.14 | 0.14 | 0.58 | 43773.01 | 10591.89 | 0.46 |
| 2024-05-23 | 24.55 | 24.00 | -0.55 | -2.24 | 73870.64 | 17806.51 | 0.77 |
| 2024-05-22 | 25.10 | 24.55 | -0.53 | -2.11 | 44333.94 | 10991.01 | 0.46 |
| 2024-05-21 | 25.30 | 25.08 | -0.05 | -0.20 | 40443.12 | 10130.17 | 0.42 |
| 2024-05-20 | 25.40 | 25.13 | -0.32 | -1.26 | 59233.89 | 14889.80 | 0.62 |
| 2024-05-17 | 25.07 | 25.45 | 0.48 | 1.92 | 59460.17 | 15006.01 | 0.62 |
| 2024-05-16 | 26.18 | 24.97 | -1.20 | -4.59 | 87371.23 | 22094.06 | 0.92 |
| 2024-05-15 | 25.67 | 26.17 | 0.25 | 0.97 | 44846.00 | 11642.01 | 0.47 |
| 2024-05-14 | 26.01 | 25.92 | 0.10 | 0.39 | 64078.36 | 16631.10 | 0.67 |
| 2024-05-13 | 24.92 | 25.82 | 0.90 | 3.61 | 78771.11 | 20136.91 | 0.83 |
| 2024-05-10 | 25.29 | 24.92 | -0.28 | -1.11 | 56424.31 | 14109.94 | 0.59 |
| 2024-05-09 | 25.10 | 25.20 | 0.10 | 0.40 | 48836.24 | 12307.22 | 0.51 |
日K线
周K线
月K线
