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 | | | | | | | | | | |  | | | | | | | | | | |
| 2019-03-22 | 8.46 | 8.46 | 8.18 | 8.27 | -2.25% | -0.12% | -0.42% | 21,609,600 | 178,938,000 | 69% | 8.28 | -1.69% | 8.38 | -2.27% | 8.48 | 0.12% | 8.31 | 0.65% | 0.68% |  |
| 2019-03-21 | 8.36 | 8.54 | 8.29 | 8.46 | 1.20% | 0.45% | 2.53% | 29,972,600 | 252,428,000 | 95% | 8.42 | 0.16% | 8.58 | 0.61% | 8.47 | 0.58% | 8.25 | 0.40% | 0.64% | |
| 2019-03-20 | 8.63 | 8.68 | 8.23 | 8.36 | -2.22% | -0.58% | 1.73% | 31,734,700 | 266,859,000 | 101% | 8.41 | -3.69% | 8.52 | 0.33% | 8.42 | 0.60% | 8.22 | 0.40% | 0.71% | |
| 2019-03-19 | 8.70 | 9.12 | 8.53 | 8.55 | 2.89% | -2.07% | 4.46% | 63,310,600 | 552,737,000 | 209% | 8.73 | 6.59% | 8.50 | 4.99% | 8.37 | 2.54% | 8.19 | 1.94% | 0.79% | |
| 2019-03-18 | 8.08 | 8.34 | 8.05 | 8.31 | 4.40% | 1.45% | 3.50% | 28,876,400 | 236,529,000 | 103% | 8.19 | 2.38% | 8.09 | 0.25% | 8.16 | 0.90% | 8.03 | 0.45% | 0.67% | |
| 2019-03-15 | 7.94 | 8.12 | 7.91 | 7.96 | 0.38% | -0.51% | -0.41% | 12,363,400 | 98,917,000 | 43% | 8.00 | 0.04% | 8.07 | -1.22% | 8.09 | 0.86% | 7.99 | 0.21% | 0.74% | |
| 2019-03-14 | 8.05 | 8.26 | 7.80 | 7.93 | -2.10% | -0.85% | -0.58% | 19,050,200 | 152,370,000 | 65% | 8.00 | -1.84% | 8.17 | 0.72% | 8.02 | -0.15% | 7.98 | 0.26% | 0.77% | |
| 2019-03-13 | 8.25 | 8.45 | 8.00 | 8.10 | -2.53% | -0.59% | 1.82% | 29,121,700 | 237,290,000 | 102% | 8.15 | -1.26% | 8.11 | 1.60% | 8.03 | 0.13% | 7.96 | 0.58% | 0.80% | |
| 2019-03-12 | 8.09 | 8.48 | 7.98 | 8.31 | 3.88% | 0.70% | 5.07% | 49,150,800 | 405,594,000 | 181% | 8.25 | 5.52% | 7.99 | 1.59% | 8.02 | 1.46% | 7.91 | 1.24% | 0.80% | |
| 2019-03-11 | 7.46 | 8.06 | 7.46 | 8.00 | 7.38% | 2.30% | 2.41% | 26,897,000 | 210,325,000 | 98% | 7.82 | 1.70% | 7.86 | -1.19% | 7.91 | -0.05% | 7.81 | 0.63% | 0.80% | |
| 2019-03-08 | 7.90 | 7.91 | 7.41 | 7.45 | -7.45% | -3.11% | -4.03% | 29,199,800 | 224,524,000 | 105% | 7.69 | -4.73% | 7.96 | -0.58% | 7.91 | -0.24% | 7.76 | 0.28% | 0.79% |  |
| 2019-03-07 | 8.23 | 8.23 | 7.99 | 8.05 | -1.95% | -0.26% | 3.99% | 28,895,200 | 233,215,000 | 116% | 8.07 | -0.14% | 8.00 | 0.92% | 7.93 | 0.87% | 7.74 | 1.06% | 0.79% | |
| 2019-03-06 | 7.88 | 8.22 | 7.86 | 8.21 | 3.79% | 1.58% | 7.18% | 34,975,900 | 282,680,000 | 150% | 8.08 | 3.46% | 7.93 | 1.64% | 7.86 | 1.51% | 7.66 | 1.27% | 0.73% | |
| 2019-03-05 | 7.68 | 8.01 | 7.60 | 7.91 | 2.33% | 1.25% | 4.57% | 25,828,400 | 201,767,000 | 118% | 7.81 | -0.51% | 7.80 | 0.48% | 7.74 | 0.48% | 7.56 | 0.75% | 0.65% | |
| 2019-03-04 | 7.83 | 7.98 | 7.72 | 7.73 | -0.51% | -1.55% | 2.96% | 31,946,300 | 250,839,000 | 152% | 7.85 | 2.27% | 7.76 | 1.48% | 7.71 | 1.58% | 7.51 | 1.12% | 0.66% | |
| 2019-03-01 | 7.69 | 7.80 | 7.55 | 7.77 | 2.10% | 1.20% | 4.65% | 16,166,300 | 124,128,000 | 81% | 7.68 | -0.12% | 7.65 | -0.03% | 7.59 | 0.80% | 7.43 | 0.49% | 0.60% | |
| 2019-02-28 | 7.55 | 7.84 | 7.55 | 7.61 | 0.79% | -1.00% | 2.99% | 19,270,000 | 148,137,000 | 100% | 7.69 | 1.23% | 7.65 | 1.39% | 7.53 | 1.13% | 7.39 | 0.59% | 0.59% | |
| 2019-02-27 | 7.54 | 7.70 | 7.45 | 7.55 | -0.92% | -0.58% | 2.78% | 20,698,300 | 157,181,000 | 111% | 7.59 | -0.93% | 7.55 | 1.04% | 7.44 | 0.83% | 7.35 | 0.56% | 0.59% | |
| 2019-02-26 | 7.44 | 7.93 | 7.38 | 7.62 | 1.74% | -0.59% | 4.31% | 38,294,200 | 293,534,000 | 207% | 7.67 | 4.09% | 7.47 | 3.13% | 7.38 | 1.96% | 7.31 | 1.30% | 0.62% | |
| 2019-02-25 | 7.25 | 7.60 | 7.18 | 7.49 | 4.32% | 1.71% | 3.87% | 29,933,000 | 220,436,000 | 182% | 7.36 | 3.69% | 7.24 | 1.40% | 7.24 | 0.86% | 7.21 | 0.47% | 0.55% | |
| 2019-02-22 | 7.05 | 7.19 | 7.01 | 7.18 | 1.56% | 1.10% | 0.04% | 11,842,000 | 84,099,000 | 70% | 7.10 | -0.34% | 7.14 | -0.76% | 7.18 | -0.10% | 7.18 | 0.28% | 0.66% | |
| 2019-02-21 | 7.15 | 7.24 | 7.03 | 7.07 | -1.39% | -0.79% | -1.22% | 16,994,800 | 121,103,000 | 98% | 7.13 | -0.95% | 7.20 | -0.19% | 7.18 | -0.15% | 7.16 | 0.51% | 0.72% | |
| 2019-02-20 | 7.31 | 7.32 | 7.10 | 7.17 | -2.05% | -0.33% | 0.69% | 14,432,800 | 103,829,000 | 85% | 7.19 | -0.90% | 7.21 | 0.13% | 7.20 | -0.07% | 7.12 | 0.48% | 0.68% | |
| 2019-02-19 | 7.23 | 7.37 | 7.15 | 7.32 | 1.24% | 0.84% | 3.29% | 19,912,800 | 144,550,000 | 116% | 7.26 | 1.21% | 7.20 | 0.54% | 7.20 | 0.32% | 7.09 | 0.78% | 0.67% | |
| 2019-02-18 | 7.08 | 7.24 | 7.08 | 7.23 | 2.12% | 0.81% | 2.82% | 18,131,000 | 130,042,000 | 108% | 7.17 | 0.39% | 7.16 | -0.31% | 7.18 | 0.01% | 7.03 | 0.50% | 0.59% | |
| 2019-02-15 | 7.16 | 7.27 | 7.08 | 7.08 | -1.39% | -0.90% | 1.19% | 10,680,000 | 76,298,000 | 67% | 7.14 | -0.32% | 7.19 | -0.03% | 7.18 | 0.60% | 7.00 | 0.45% | 0.50% | |
| 2019-02-14 | 7.15 | 7.22 | 7.07 | 7.18 | 0.28% | 0.18% | 3.07% | 11,327,000 | 81,185,000 | 72% | 7.17 | -0.65% | 7.19 | 0.06% | 7.13 | 0.98% | 6.97 | 0.58% | 0.44% | |
| 2019-02-13 | 7.35 | 7.37 | 7.10 | 7.16 | -0.56% | -0.75% | 3.38% | 21,993,500 | 158,672,000 | 146% | 7.21 | 0.80% | 7.18 | 1.23% | 7.06 | 1.12% | 6.93 | 0.86% | 0.34% | |
| 2019-02-12 | 7.13 | 7.21 | 7.09 | 7.20 | 0.14% | 0.60% | 4.85% | 12,140,900 | 86,893,000 | 90% | 7.16 | -0.18% | 7.10 | 1.47% | 6.99 | 0.94% | 6.87 | 0.63% | 0.22% | |
| 2019-02-11 | 7.01 | 7.32 | 7.01 | 7.19 | 0.00% | 0.28% | 5.36% | 28,471,500 | 204,154,000 | 225% | 7.17 | 3.37% | 6.99 | 2.15% | 6.92 | 1.74% | 6.82 | 1.55% | 0.12% | | |
|
