久立特材( 002318.SZ 深证) 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | |  |
2021-03-04 | 14.04 | 14.98 | 13.90 | 14.16 | 1.22% | -1.56% | 3.51% | 37,677,000 | 541,944,000 | 142% | 14.38 | 4.97% | 13.87 | 4.18% | 13.49 | 3.38% | 13.68 | -0.23% | -0.39% |  |
2021-03-03 | 13.15 | 14.08 | 13.10 | 13.99 | 5.82% | 2.09% | 2.03% | 24,593,700 | 337,018,000 | 91% | 13.70 | 4.41% | 13.31 | 2.72% | 13.05 | 0.65% | 13.71 | -0.14% | -0.28% |  |
2021-03-02 | 13.39 | 13.50 | 12.88 | 13.22 | 0.15% | 0.73% | -3.71% | 20,389,400 | 267,595,000 | 70% | 13.12 | 0.30% | 12.96 | 1.05% | 12.97 | -1.68% | 13.73 | -0.66% | -0.28% |  |
2021-03-01 | 12.87 | 13.38 | 12.77 | 13.20 | 3.94% | 0.88% | -4.49% | 24,963,900 | 326,656,000 | 85% | 13.09 | 2.81% | 12.83 | -0.53% | 13.19 | -2.22% | 13.82 | -0.72% | -0.21% |  |
2021-02-26 | 12.62 | 13.12 | 12.41 | 12.70 | 2.42% | -0.22% | -8.77% | 27,643,300 | 351,855,000 | 90% | 12.73 | 0.41% | 12.89 | -3.50% | 13.49 | -2.68% | 13.92 | -1.16% | -0.10% |  |
2021-02-25 | 13.14 | 13.30 | 12.35 | 12.40 | -4.91% | -2.18% | -11.96% | 25,364,400 | 321,518,000 | 82% | 12.68 | -4.10% | 13.36 | -4.30% | 13.86 | -2.87% | 14.08 | -1.30% | 0.11% |  |
2021-02-24 | 13.65 | 13.89 | 12.80 | 13.04 | -5.37% | -1.35% | -8.62% | 31,101,300 | 411,102,000 | 102% | 13.22 | -6.02% | 13.96 | -3.32% | 14.27 | -0.97% | 14.27 | -1.59% | 0.31% |  |
2021-02-23 | 14.20 | 14.39 | 13.71 | 13.78 | -5.49% | -2.03% | -4.97% | 31,129,700 | 437,846,000 | 103% | 14.07 | -4.66% | 14.44 | -1.98% | 14.41 | -0.46% | 14.50 | 0.15% | 0.63% |  |
2021-02-22 | 14.40 | 15.15 | 14.28 | 14.58 | 0.55% | -1.17% | 0.70% | 25,179,900 | 371,468,000 | 86% | 14.75 | 1.24% | 14.73 | 2.11% | 14.47 | 0.77% | 14.48 | 0.96% | 0.65% |  |
2021-02-19 | 15.00 | 15.19 | 14.20 | 14.50 | -4.79% | -0.50% | 1.12% | 29,277,200 | 426,651,000 | 100% | 14.57 | -2.04% | 14.43 | 0.53% | 14.36 | 0.31% | 14.34 | 0.82% | 0.54% |  |
2021-02-18 | 14.32 | 15.50 | 14.32 | 15.23 | 7.71% | 2.37% | 7.08% | 29,093,300 | 432,811,000 | 103% | 14.88 | 7.21% | 14.35 | 1.80% | 14.32 | 0.33% | 14.22 | 0.81% | 0.49% |  |
2021-02-10 | 14.50 | 14.50 | 13.35 | 14.14 | -2.15% | 1.90% | 0.22% | 31,326,500 | 434,729,000 | 105% | 13.88 | -3.19% | 14.10 | -1.34% | 14.27 | -2.19% | 14.11 | -0.13% | 0.49% |  |
2021-02-09 | 14.32 | 14.54 | 14.10 | 14.45 | 0.91% | 0.81% | 2.29% | 21,339,900 | 305,878,000 | 75% | 14.33 | 1.16% | 14.29 | -0.82% | 14.59 | 0.77% | 14.13 | 0.01% | 0.60% |  |
2021-02-08 | 13.86 | 14.55 | 13.63 | 14.32 | 2.21% | 1.06% | 1.38% | 26,434,400 | 374,575,000 | 85% | 14.17 | -1.39% | 14.41 | -2.40% | 14.48 | 1.15% | 14.13 | 0.41% | 0.74% |  |
2021-02-05 | 14.50 | 14.84 | 13.86 | 14.01 | -3.38% | -2.50% | -0.41% | 27,391,000 | 393,585,000 | 88% | 14.37 | -1.98% | 14.76 | 1.17% | 14.32 | 1.27% | 14.07 | 0.98% | 0.83% |  |
2021-02-04 | 15.00 | 15.08 | 14.38 | 14.50 | -3.14% | -1.08% | 4.08% | 29,001,100 | 425,121,000 | 92% | 14.66 | -2.79% | 14.59 | 2.69% | 14.14 | 1.22% | 13.93 | 0.64% | 0.82% |  |
2021-02-03 | 14.58 | 15.37 | 14.58 | 14.97 | 3.96% | -0.72% | 8.14% | 42,992,000 | 648,258,000 | 143% | 15.08 | 8.41% | 14.21 | 5.31% | 13.97 | 2.41% | 13.84 | 1.63% | 0.88% |  |
2021-02-02 | 13.08 | 14.40 | 13.07 | 14.40 | 10.01% | 3.53% | 5.72% | 33,839,500 | 470,687,000 | 107% | 13.91 | 5.96% | 13.49 | 0.69% | 13.64 | -0.74% | 13.62 | 0.40% | 0.85% |  |
2021-02-01 | 13.20 | 13.57 | 12.81 | 13.09 | -1.50% | -0.28% | -3.52% | 25,280,900 | 331,854,000 | 76% | 13.13 | -1.38% | 13.40 | -2.10% | 13.74 | -0.56% | 13.57 | -0.18% | 0.94% |  |
2021-01-29 | 13.50 | 13.70 | 13.00 | 13.29 | -0.23% | -0.15% | -2.22% | 26,678,000 | 355,072,000 | 78% | 13.31 | -3.04% | 13.69 | -2.37% | 13.82 | 0.56% | 13.59 | 0.33% | 1.12% |  |
2021-01-28 | 13.82 | 14.22 | 13.28 | 13.32 | -4.79% | -2.96% | -1.68% | 28,601,400 | 392,617,000 | 82% | 13.73 | -2.13% | 14.02 | 0.33% | 13.74 | 0.11% | 13.55 | 0.78% | 1.23% |  |
2021-01-27 | 14.09 | 14.30 | 13.79 | 13.99 | -2.03% | -0.25% | 4.08% | 26,577,800 | 372,763,000 | 76% | 14.03 | -1.35% | 13.97 | 2.15% | 13.73 | 0.88% | 13.44 | 0.95% | 1.29% |  |
2021-01-26 | 13.71 | 14.52 | 13.58 | 14.28 | 4.16% | 0.44% | 7.25% | 41,660,000 | 592,285,000 | 117% | 14.22 | 4.16% | 13.68 | 1.73% | 13.61 | 1.42% | 13.32 | 1.44% | 1.34% |  |
2021-01-25 | 13.00 | 14.14 | 12.77 | 13.71 | 4.66% | 0.45% | 4.45% | 35,502,500 | 484,582,000 | 98% | 13.65 | 3.95% | 13.45 | 0.73% | 13.42 | 0.22% | 13.13 | 1.33% | 1.32% |  |
2021-01-22 | 13.43 | 13.60 | 12.74 | 13.10 | -2.96% | -0.23% | 1.13% | 38,721,700 | 508,404,000 | 103% | 13.13 | -3.68% | 13.35 | -0.70% | 13.39 | 0.18% | 12.95 | 0.90% | 1.29% |  |
2021-01-21 | 13.55 | 13.83 | 13.45 | 13.50 | -1.39% | -0.97% | 5.15% | 27,391,100 | 373,404,000 | 75% | 13.63 | 1.98% | 13.44 | 0.21% | 13.36 | 1.29% | 12.84 | 1.20% | 1.33% |  |
2021-01-20 | 13.40 | 13.74 | 12.90 | 13.69 | 2.39% | 2.42% | 7.91% | 38,562,300 | 515,478,000 | 97% | 13.37 | -0.01% | 13.42 | 0.92% | 13.19 | 1.12% | 12.69 | 1.34% | 1.42% |  |
2021-01-19 | 13.51 | 13.58 | 13.20 | 13.37 | -2.41% | 0.01% | 6.80% | 30,526,600 | 408,071,000 | 77% | 13.37 | -0.97% | 13.29 | 1.53% | 13.05 | 1.26% | 12.52 | 1.27% | 1.41% |  |
2021-01-18 | 13.40 | 13.75 | 13.15 | 13.70 | 1.86% | 1.49% | 10.82% | 38,364,500 | 517,892,000 | 98% | 13.50 | 3.34% | 13.09 | 2.05% | 12.88 | 2.30% | 12.36 | 1.68% | 1.37% |  |
2021-01-15 | 12.85 | 13.58 | 12.55 | 13.45 | 0.00% | 2.96% | 10.63% | 44,165,600 | 576,939,000 | 110% | 13.06 | 2.48% | 12.83 | 1.67% | 12.59 | 1.72% | 12.16 | 1.45% | 1.33% |  | |
|