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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-05-20 | 6.91 | 7.09 | 6.80 | 7.09 | 2.60% | 1.63% | 0.30% | 6,684,400 | 46,631,000 | 91% | 6.98 | -1.09% | 7.07 | -0.65% | 7.08 | -0.44% | 7.07 | -0.07% | -0.95% |  |
| 2019-05-17 | 7.18 | 7.22 | 6.86 | 6.91 | -3.63% | -2.03% | -2.32% | 8,403,300 | 59,271,000 | 102% | 7.05 | -1.78% | 7.11 | -0.31% | 7.11 | -0.49% | 7.07 | -0.53% | -1.21% | |
| 2019-05-16 | 7.15 | 7.25 | 7.11 | 7.17 | 0.28% | -0.15% | 0.82% | 6,436,200 | 46,216,000 | 80% | 7.18 | 0.77% | 7.14 | 0.25% | 7.15 | 0.51% | 7.11 | -0.53% | -1.28% | |
| 2019-05-15 | 7.05 | 7.17 | 7.05 | 7.15 | 2.00% | 0.34% | 0.00% | 5,713,700 | 40,717,000 | 66% | 7.13 | 0.49% | 7.12 | -0.36% | 7.11 | 0.44% | 7.15 | -0.72% | -1.35% | |
| 2019-05-14 | 7.06 | 7.17 | 7.01 | 7.01 | -1.82% | -1.14% | -2.67% | 5,379,700 | 38,146,000 | 56% | 7.09 | -0.60% | 7.14 | 0.42% | 7.08 | 0.33% | 7.20 | -1.29% | -1.42% | |
| 2019-05-13 | 7.08 | 7.22 | 7.00 | 7.14 | -1.79% | 0.08% | -2.14% | 5,589,300 | 39,875,000 | 52% | 7.13 | -0.57% | 7.11 | 0.65% | 7.06 | 0.11% | 7.30 | -0.79% | -1.41% | |
| 2019-05-10 | 7.06 | 7.28 | 7.00 | 7.27 | 2.97% | 1.32% | -1.14% | 10,562,300 | 75,784,000 | 96% | 7.18 | 2.44% | 7.07 | 1.15% | 7.05 | -0.51% | 7.35 | -1.20% | -1.40% | |
| 2019-05-09 | 6.89 | 7.11 | 6.83 | 7.06 | 1.29% | 0.80% | -5.15% | 6,994,800 | 48,989,000 | 60% | 7.00 | 0.40% | 6.99 | -0.46% | 7.09 | -1.24% | 7.44 | -1.30% | -1.38% | |
| 2019-05-08 | 6.82 | 7.08 | 6.79 | 6.97 | -0.85% | -0.09% | -7.57% | 7,704,500 | 53,744,000 | 63% | 6.98 | -0.10% | 7.02 | -1.56% | 7.18 | -1.40% | 7.54 | -1.49% | -1.34% | |
| 2019-05-07 | 6.98 | 7.08 | 6.86 | 7.03 | 2.48% | 0.67% | -8.16% | 8,671,200 | 60,555,000 | 65% | 6.98 | -1.08% | 7.13 | -1.89% | 7.28 | -2.23% | 7.66 | -1.62% | -1.23% | |
| 2019-05-06 | 7.16 | 7.30 | 6.71 | 6.86 | -7.55% | -2.82% | -11.84% | 16,130,800 | 113,863,000 | 116% | 7.06 | -5.15% | 7.27 | -2.57% | 7.44 | -2.37% | 7.78 | -2.66% | -1.09% | |
| 2019-04-30 | 7.37 | 7.49 | 7.31 | 7.42 | 0.41% | -0.30% | -7.18% | 7,723,700 | 57,481,000 | 57% | 7.44 | -0.19% | 7.46 | -1.83% | 7.62 | -1.23% | 7.99 | -1.17% | -0.83% | |
| 2019-04-29 | 7.45 | 7.54 | 7.38 | 7.39 | -0.40% | -0.89% | -8.64% | 10,728,800 | 79,989,000 | 76% | 7.46 | -0.17% | 7.60 | -1.43% | 7.72 | -1.58% | 8.09 | -1.27% | -0.70% | |
| 2019-04-26 | 7.58 | 7.66 | 7.39 | 7.42 | -2.62% | -0.66% | -9.43% | 14,921,700 | 111,455,000 | 104% | 7.47 | -4.68% | 7.71 | -2.48% | 7.84 | -2.00% | 8.19 | -1.44% | -0.52% | |
| 2019-04-25 | 7.90 | 8.03 | 7.55 | 7.62 | -4.03% | -2.76% | -8.34% | 14,502,500 | 113,646,000 | 107% | 7.84 | -0.91% | 7.90 | -1.42% | 8.00 | -1.57% | 8.31 | -1.13% | -0.34% | |
| 2019-04-24 | 7.88 | 8.01 | 7.85 | 7.94 | 1.15% | 0.40% | -5.57% | 8,550,000 | 67,612,000 | 62% | 7.91 | -0.92% | 8.02 | -0.83% | 8.13 | -2.02% | 8.41 | -0.74% | -0.19% | |
| 2019-04-23 | 8.16 | 8.18 | 7.84 | 7.85 | -3.21% | -1.64% | -7.33% | 12,416,900 | 99,094,000 | 86% | 7.98 | -1.97% | 8.09 | -1.68% | 8.30 | -1.44% | 8.47 | -0.98% | -0.08% | |
| 2019-04-22 | 8.15 | 8.22 | 8.07 | 8.11 | -0.49% | -0.38% | -5.20% | 11,382,800 | 92,662,000 | 76% | 8.14 | 0.20% | 8.22 | -2.44% | 8.42 | -1.05% | 8.56 | -0.84% | 0.08% | |
| 2019-04-19 | 8.27 | 8.33 | 8.00 | 8.15 | -1.81% | 0.31% | -5.53% | 16,140,800 | 131,150,000 | 91% | 8.13 | -3.45% | 8.43 | -2.16% | 8.51 | -1.23% | 8.63 | -0.48% | 0.24% | |
| 2019-04-18 | 8.50 | 8.52 | 8.30 | 8.30 | -2.70% | -1.37% | -4.26% | 13,134,700 | 110,534,000 | 74% | 8.42 | -0.54% | 8.62 | -0.94% | 8.62 | -0.54% | 8.67 | -0.21% | 0.31% | |
| 除权分界线,2019年04月18日,10股派3.000元(以下数据已经复权) |
| 2019-04-17 | 8.45 | 8.53 | 8.38 | 8.53 | 0.71% | 0.82% | -1.81% | 15,273,200 | 133,812,000 | 88% | 8.46 | 1.37% | 8.70 | 0.81% | 8.66 | 0.17% | 8.69 | 0.02% | 0.35% | |
| 2019-04-16 | 8.29 | 8.47 | 8.20 | 8.47 | 2.17% | 1.47% | -2.48% | 12,261,600 | 106,029,000 | 65% | 8.35 | -0.23% | 8.63 | -0.01% | 8.65 | -0.36% | 8.69 | 0.12% | 0.29% | |
| 2019-04-15 | 8.41 | 8.48 | 8.27 | 8.29 | -0.24% | -0.91% | -4.44% | 11,753,600 | 101,853,000 | 56% | 8.37 | 1.20% | 8.63 | -0.16% | 8.68 | -0.37% | 8.68 | 0.52% | 0.34% | |
| 2019-04-12 | 8.17 | 8.36 | 8.16 | 8.31 | 1.71% | 0.52% | -3.71% | 12,068,000 | 103,392,000 | 55% | 8.27 | -0.95% | 8.64 | -0.76% | 8.71 | 0.10% | 8.63 | 0.29% | 0.29% | |
| 2019-04-11 | 8.60 | 8.60 | 8.15 | 8.17 | -3.54% | -2.11% | -5.06% | 16,232,600 | 140,348,000 | 75% | 8.35 | -0.64% | 8.71 | -0.48% | 8.70 | -0.02% | 8.61 | 0.39% | 0.28% | |
| 2019-04-10 | 8.37 | 8.58 | 8.25 | 8.47 | 0.12% | 0.83% | -1.19% | 14,296,700 | 124,379,000 | 68% | 8.40 | -0.76% | 8.75 | 0.43% | 8.70 | -0.03% | 8.57 | 0.41% | 0.25% | |
| 2019-04-09 | 8.66 | 8.66 | 8.36 | 8.46 | -2.08% | -0.05% | -0.90% | 19,857,300 | 174,029,000 | 94% | 8.46 | 0.01% | 8.71 | 0.30% | 8.71 | 0.37% | 8.54 | 0.54% | 0.23% | |
| 2019-04-08 | 8.34 | 8.64 | 8.30 | 8.64 | 4.85% | 2.09% | 1.75% | 34,620,300 | 303,362,000 | 162% | 8.46 | 2.17% | 8.69 | 0.34% | 8.67 | 1.28% | 8.49 | 0.81% | 0.22% | |
| 2019-04-04 | 8.37 | 8.44 | 8.16 | 8.24 | -1.44% | -0.52% | -2.17% | 21,142,400 | 181,475,000 | 103% | 8.28 | -0.93% | 8.66 | -0.01% | 8.56 | 0.61% | 8.42 | 0.19% | 0.21% | |
| 2019-04-03 | 8.29 | 8.44 | 8.23 | 8.36 | 0.00% | -0.01% | -0.56% | 16,327,600 | 141,418,000 | 77% | 8.36 | -0.62% | 8.66 | 1.39% | 8.51 | 0.84% | 8.41 | 0.20% | 0.23% | | |
|
