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 | 23.94 |
| 涨跌额/元 | -0.41 |
| 涨跌幅/% | -1.68 |
| 买入/元 | 23.94 |
| 卖出/元 | 23.95 |
| 昨收/元 | 24.35 |
| 今开/元 | 24.47 |
| 最高/元 | 24.50 |
| 最低/元 | 23.88 |
| 成交量/手 | 78461.92 |
| 成交额/万 | 18867.94 |
| 股净值/元 | 15.45 |
| 市净率 | 2.87 |
| 总市值/万 | 2339346.70 |
| 流通值/万 | 2285700.04 |
| 换手率/% | 0.82 |
| 入市日期 | 2009-12-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 24.47 | 23.94 | -0.41 | -1.68 | 78461.92 | 18867.94 | 0.82 |
| 2025-07-24 | 24.55 | 24.35 | -0.27 | -1.10 | 135486.92 | 33100.64 | 1.42 |
| 2025-07-23 | 24.59 | 24.62 | 0.13 | 0.53 | 157655.00 | 38877.05 | 1.65 |
| 2025-07-22 | 23.72 | 24.49 | 0.78 | 3.29 | 136354.37 | 33036.05 | 1.43 |
| 2025-07-21 | 23.32 | 23.71 | 0.45 | 1.94 | 86925.13 | 20500.53 | 0.91 |
| 2025-07-18 | 23.58 | 23.26 | -0.32 | -1.36 | 65375.44 | 15240.41 | 0.68 |
| 2025-07-17 | 23.47 | 23.58 | 0.11 | 0.47 | 57735.70 | 13609.28 | 0.60 |
| 2025-07-16 | 23.70 | 23.47 | -0.21 | -0.89 | 57889.00 | 13623.86 | 0.61 |
| 2025-07-15 | 23.64 | 23.68 | -0.01 | -0.04 | 45277.31 | 10719.55 | 0.47 |
| 2025-07-14 | 23.45 | 23.69 | 0.32 | 1.37 | 72732.92 | 17314.26 | 0.76 |
| 2025-07-11 | 23.26 | 23.37 | 0.16 | 0.69 | 45005.00 | 10499.20 | 0.47 |
| 2025-07-10 | 23.41 | 23.21 | -0.24 | -1.02 | 50644.00 | 11772.78 | 0.53 |
| 2025-07-09 | 23.58 | 23.45 | -0.11 | -0.47 | 32078.95 | 7547.32 | 0.34 |
| 2025-07-08 | 23.43 | 23.56 | 0.11 | 0.47 | 45566.24 | 10709.09 | 0.48 |
| 2025-07-07 | 23.81 | 23.45 | -0.38 | -1.60 | 53150.70 | 12470.28 | 0.56 |
| 2025-07-04 | 23.59 | 23.83 | 0.23 | 0.98 | 49608.11 | 11855.48 | 0.52 |
| 2025-07-03 | 23.87 | 23.60 | -0.33 | -1.38 | 52495.13 | 12396.79 | 0.55 |
| 2025-07-02 | 23.40 | 23.93 | 0.52 | 2.22 | 78741.57 | 18715.04 | 0.82 |
| 2025-07-01 | 23.40 | 23.41 | 0.02 | 0.09 | 43029.10 | 10076.56 | 0.45 |
| 2025-06-30 | 23.23 | 23.39 | 0.24 | 1.04 | 51923.50 | 12107.10 | 0.54 |
| 2025-06-27 | 23.10 | 23.15 | 0.03 | 0.13 | 52081.90 | 12112.21 | 0.55 |
| 2025-06-26 | 23.44 | 23.12 | -0.35 | -1.49 | 79483.29 | 18412.67 | 0.83 |
| 2025-06-25 | 23.44 | 23.47 | 0.05 | 0.21 | 43230.83 | 10131.81 | 0.45 |
| 2025-06-24 | 23.40 | 23.42 | 0.15 | 0.65 | 39988.50 | 9380.55 | 0.42 |
| 2025-06-23 | 23.46 | 23.27 | -0.23 | -0.98 | 35889.38 | 8388.88 | 0.38 |
| 2025-06-20 | 23.78 | 23.50 | -0.25 | -1.05 | 33284.92 | 7856.36 | 0.35 |
| 2025-06-19 | 23.92 | 23.75 | -0.14 | -0.59 | 33694.47 | 8014.68 | 0.35 |
| 2025-06-18 | 24.40 | 23.89 | -0.51 | -2.09 | 49419.00 | 11866.06 | 0.52 |
| 2025-06-17 | 23.88 | 24.40 | 0.57 | 2.39 | 68061.62 | 16499.20 | 0.71 |
| 2025-06-16 | 24.04 | 23.83 | -0.31 | -1.28 | 46696.00 | 11180.43 | 0.49 |
| 2025-06-13 | 24.01 | 24.14 | 0.06 | 0.25 | 45899.67 | 11043.39 | 0.48 |
| 2025-06-12 | 23.80 | 24.08 | 0.25 | 1.05 | 40510.17 | 9724.27 | 0.42 |
| 2025-06-11 | 23.86 | 23.83 | -0.04 | -0.17 | 40996.67 | 9791.70 | 0.43 |
| 2025-06-10 | 23.98 | 23.87 | -0.10 | -0.42 | 44381.00 | 10661.14 | 0.46 |
| 2025-06-09 | 23.99 | 23.97 | -0.02 | -0.08 | 42454.53 | 10155.81 | 0.44 |
| 2025-06-06 | 24.50 | 23.99 | -0.44 | -1.80 | 61210.00 | 14790.56 | 0.64 |
| 2025-06-05 | 24.55 | 24.43 | -0.12 | -0.49 | 39608.10 | 9678.79 | 0.41 |
| 2025-06-04 | 24.16 | 24.55 | 0.38 | 1.57 | 81487.29 | 20093.10 | 0.85 |
| 2025-06-03 | 24.48 | 24.17 | -0.47 | -1.91 | 81905.11 | 19667.90 | 0.86 |
| 2025-05-30 | 24.43 | 24.64 | 0.22 | 0.90 | 52337.93 | 12878.34 | 0.55 |
| 2025-05-29 | 24.11 | 24.42 | 0.10 | 0.41 | 62093.21 | 15183.42 | 0.65 |
| 2025-05-28 | 23.95 | 24.32 | 0.33 | 1.38 | 64663.66 | 15645.14 | 0.68 |
| 2025-05-27 | 24.78 | 23.99 | -0.79 | -3.19 | 85942.20 | 20791.36 | 0.90 |
| 2025-05-26 | 25.05 | 24.78 | 0.09 | 0.37 | 86058.75 | 21381.20 | 0.90 |
| 2025-05-23 | 24.39 | 24.69 | 0.30 | 1.23 | 48593.00 | 12002.15 | 0.51 |
| 2025-05-22 | 24.61 | 24.39 | -0.29 | -1.18 | 39106.69 | 9574.33 | 0.41 |
| 2025-05-21 | 24.01 | 24.68 | 0.69 | 2.88 | 75219.97 | 18519.95 | 0.79 |
| 2025-05-20 | 23.92 | 23.99 | 0.07 | 0.29 | 29630.75 | 7106.60 | 0.31 |
| 2025-05-19 | 24.00 | 23.92 | -0.07 | -0.29 | 33519.06 | 8010.90 | 0.35 |
| 2025-05-16 | 24.19 | 23.99 | -0.27 | -1.11 | 36572.06 | 8810.52 | 0.38 |
| 2025-05-15 | 24.10 | 24.26 | 0.17 | 0.71 | 40479.16 | 9775.08 | 0.42 |
| 2025-05-14 | 24.07 | 24.09 | -0.10 | -0.41 | 49097.26 | 11796.96 | 0.51 |
| 2025-05-13 | 24.13 | 24.19 | 0.11 | 0.46 | 57616.27 | 13871.37 | 0.60 |
| 2025-05-12 | 24.40 | 24.08 | -0.30 | -1.23 | 60532.49 | 14642.00 | 0.63 |
| 2025-05-09 | 24.01 | 24.38 | 0.35 | 1.46 | 61672.19 | 14967.03 | 0.65 |
| 2025-05-08 | 24.30 | 24.03 | -0.27 | -1.11 | 70670.33 | 17126.48 | 0.74 |
| 2025-05-07 | 23.73 | 24.30 | 0.63 | 2.66 | 96248.35 | 23234.36 | 1.01 |
| 2025-05-06 | 23.42 | 23.67 | 0.27 | 1.15 | 107429.48 | 25290.20 | 1.13 |
| 2025-04-30 | 23.68 | 23.40 | -0.29 | -1.22 | 52235.81 | 12299.74 | 0.55 |
| 2025-04-29 | 23.95 | 23.69 | -0.07 | -0.30 | 70933.00 | 16813.16 | 0.74 |
| 2025-04-28 | 23.80 | 23.76 | 0.49 | 2.11 | 97821.33 | 23218.47 | 1.02 |
| 2025-04-25 | 23.40 | 23.27 | 0.21 | 0.91 | 86191.12 | 20069.70 | 0.90 |
| 2025-04-24 | 23.18 | 23.06 | -0.30 | -1.28 | 82872.04 | 19200.00 | 0.87 |
| 2025-04-23 | 24.30 | 24.30 | 0.02 | 0.08 | 70296.56 | 17072.27 | 0.74 |
| 2025-04-22 | 24.59 | 24.28 | -0.27 | -1.10 | 61173.92 | 14977.82 | 0.64 |
| 2025-04-21 | 24.27 | 24.55 | 0.33 | 1.36 | 43239.99 | 10601.69 | 0.45 |
| 2025-04-18 | 23.86 | 24.22 | 0.41 | 1.72 | 37117.38 | 8955.89 | 0.39 |
| 2025-04-17 | 24.10 | 23.81 | -0.58 | -2.38 | 43669.29 | 10499.53 | 0.46 |
| 2025-04-16 | 24.10 | 24.39 | 0.20 | 0.83 | 52554.08 | 12594.41 | 0.55 |
| 2025-04-15 | 24.00 | 24.19 | 0.18 | 0.75 | 54645.04 | 13259.77 | 0.57 |
| 2025-04-14 | 24.14 | 24.01 | -0.13 | -0.54 | 48708.00 | 11743.96 | 0.51 |
| 2025-04-11 | 23.99 | 24.14 | 0.08 | 0.33 | 38464.00 | 9277.77 | 0.40 |
| 2025-04-10 | 23.51 | 24.06 | 0.70 | 3.00 | 72915.83 | 17541.00 | 0.76 |
| 2025-04-09 | 23.60 | 23.36 | -0.21 | -0.89 | 74723.19 | 17370.05 | 0.78 |
| 2025-04-08 | 22.89 | 23.57 | 0.78 | 3.42 | 106244.96 | 24639.82 | 1.11 |
| 2025-04-07 | 23.64 | 22.79 | -2.53 | -9.99 | 122941.27 | 29049.16 | 1.29 |
| 2025-04-03 | 25.46 | 25.32 | -0.13 | -0.51 | 67911.25 | 17335.68 | 0.71 |
| 2025-04-02 | 26.28 | 25.45 | -0.90 | -3.42 | 91225.25 | 23445.26 | 0.96 |
| 2025-04-01 | 25.22 | 26.35 | 1.29 | 5.15 | 115482.92 | 30057.10 | 1.21 |
| 2025-03-31 | 25.10 | 25.06 | -0.19 | -0.75 | 63102.62 | 15955.50 | 0.66 |
| 2025-03-28 | 24.78 | 25.25 | 0.34 | 1.37 | 52087.77 | 13090.01 | 0.55 |
| 2025-03-27 | 24.89 | 24.91 | -0.03 | -0.12 | 46252.15 | 11542.92 | 0.48 |
| 2025-03-26 | 25.48 | 24.94 | -0.38 | -1.50 | 88542.50 | 22214.28 | 0.93 |
| 2025-03-25 | 25.00 | 25.32 | 0.89 | 3.64 | 148037.37 | 37326.68 | 1.55 |
| 2025-03-24 | 23.79 | 24.43 | 0.64 | 2.69 | 89728.28 | 21895.49 | 0.94 |
| 2025-03-21 | 23.30 | 23.79 | 0.50 | 2.15 | 74621.24 | 17801.34 | 0.78 |
| 2025-03-20 | 22.76 | 23.29 | 0.52 | 2.28 | 62310.38 | 14445.84 | 0.65 |
| 2025-03-19 | 22.61 | 22.77 | 0.14 | 0.62 | 28440.12 | 6453.34 | 0.30 |
| 2025-03-18 | 22.85 | 22.63 | -0.14 | -0.62 | 78272.50 | 17798.96 | 0.82 |
| 2025-03-17 | 23.03 | 22.77 | -0.37 | -1.60 | 63552.51 | 14556.13 | 0.67 |
| 2025-03-14 | 23.20 | 23.14 | -0.09 | -0.39 | 55693.69 | 12883.57 | 0.58 |
| 2025-03-13 | 22.97 | 23.23 | 0.26 | 1.13 | 57064.24 | 13083.49 | 0.60 |
| 2025-03-12 | 23.34 | 22.97 | -0.26 | -1.12 | 41111.00 | 9442.34 | 0.43 |
| 2025-03-11 | 22.40 | 23.23 | 0.69 | 3.06 | 78937.82 | 18056.08 | 0.83 |
| 2025-03-10 | 22.75 | 22.54 | -0.21 | -0.92 | 78023.29 | 17511.27 | 0.82 |
| 2025-03-07 | 22.05 | 22.75 | 0.61 | 2.76 | 88177.11 | 19979.58 | 0.92 |
| 2025-03-06 | 22.45 | 22.14 | -0.31 | -1.38 | 54594.37 | 12096.19 | 0.57 |
| 2025-03-05 | 22.30 | 22.45 | 0.14 | 0.63 | 47287.77 | 10535.15 | 0.50 |
| 2025-03-04 | 22.53 | 22.31 | -0.24 | -1.06 | 45914.61 | 10288.88 | 0.48 |
| 2025-03-03 | 22.75 | 22.55 | 0.05 | 0.22 | 48752.60 | 11046.75 | 0.51 |
日K线
周K线
月K线
