久立特材

sz002318 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

17.45

涨跌幅

-2.30%

成交量

5,110,800 股

成交额

89,964,504 元

换手率

0.54%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	17.88	17.45	17.98	17.34	-2.30%	5,110,800	89,964,504	0.54
2026-10-13	17.91	17.86	18.22	17.72	-1.05%	5,962,600	107,146,992	0.62
2026-10-12	17.79	18.05	18.32	17.78	+1.52%	6,532,400	118,265,968	0.68
2026-10-09	17.58	17.78	17.94	17.35	+0.62%	7,824,700	138,394,624	0.82
2026-10-08	17.85	17.67	18.12	17.58	-0.90%	5,463,000	97,570,632	0.57
2026-09-30	17.48	17.83	17.92	17.48	+1.77%	6,969,400	123,550,424	0.73
2026-09-29	18.00	17.52	18.10	17.50	-3.10%	6,622,100	116,973,736	0.69
2026-09-28	18.34	18.08	18.38	17.80	-1.74%	6,817,700	123,010,160	0.71
2026-09-24	18.22	18.40	18.48	18.13	+0.49%	6,505,800	119,168,312	0.68
2026-09-23	18.23	18.31	18.36	18.10	+0.38%	3,817,600	69,579,576	0.40
2026-09-22	18.62	18.24	18.62	18.20	-1.30%	4,161,400	76,247,160	0.44
2026-09-21	18.27	18.48	18.61	18.21	+1.20%	5,075,400	93,403,784	0.53
2026-09-18	17.99	18.26	18.31	17.90	+1.95%	7,236,100	131,680,200	0.76
2026-09-17	17.94	17.91	18.04	17.70	+0.00%	4,306,400	76,777,080	0.45
2026-09-16	18.23	17.91	18.34	17.80	-1.81%	6,184,500	110,888,824	0.65
2026-09-15	18.43	18.24	18.49	18.12	-1.03%	4,560,600	83,249,008	0.48
2026-09-14	18.40	18.43	18.50	18.03	-0.65%	5,777,600	105,561,512	0.61
2026-09-11	18.60	18.55	18.68	18.25	-0.70%	6,492,200	119,929,080	0.68
2026-09-10	19.09	18.68	19.14	18.57	-2.40%	9,871,700	185,347,312	1.03
2026-09-09	19.19	19.14	19.28	18.82	+0.00%	9,036,600	172,254,064	0.95
2026-09-08	19.19	19.14	19.36	19.11	+0.16%	6,917,700	132,916,880	0.73
2026-09-07	19.67	19.11	19.88	18.80	-3.39%	18,123,900	348,529,952	1.90
2026-09-04	19.98	19.78	20.34	19.71	-0.40%	5,712,200	114,556,608	0.60
2026-09-03	20.20	19.86	20.35	19.82	-1.44%	4,710,100	94,223,712	0.49
2026-09-02	20.64	20.15	20.69	19.94	-2.80%	10,879,700	220,114,384	1.14
2026-09-01	20.21	20.73	20.94	20.14	+2.47%	13,258,200	274,238,304	1.39
2026-08-31	19.79	20.23	20.56	19.79	+1.86%	12,183,700	247,186,768	1.28
2026-08-28	19.56	19.86	20.03	19.32	+1.38%	8,047,100	158,686,576	0.84
2026-08-27	19.60	19.59	19.64	18.93	+0.00%	9,886,900	190,491,904	1.04
2026-08-26	19.58	19.59	20.19	19.38	+0.05%	9,947,300	197,638,400	1.04

需要全历史数据与程序化访问？查看久立特材日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002318 获取全部历史日线。