*ST京化 sh.600889
15.48
+3.96%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.96 | 15.48 | 14.83 | 15.48 | +3.96% | 0.68 | 1.21% |
| 2026-05-21 | 14.91 | 15.48 | 14.89 | 14.89 | -0.40% | 0.78 | 1.40% |
| 2026-05-20 | 15.09 | 15.15 | 14.81 | 14.95 | -0.99% | 0.39 | 0.72% |
| 2026-05-19 | 15.30 | 15.45 | 14.95 | 15.10 | -1.31% | 0.42 | 0.76% |
| 2026-05-18 | 15.08 | 15.46 | 15.08 | 15.30 | +0.33% | 0.42 | 0.75% |
| 2026-05-15 | 14.98 | 15.63 | 14.73 | 15.25 | +1.26% | 0.97 | 1.74% |
| 2026-05-14 | 15.33 | 15.48 | 15.06 | 15.06 | -2.08% | 0.49 | 0.89% |
| 2026-05-13 | 15.61 | 15.68 | 15.37 | 15.38 | -2.04% | 0.66 | 1.16% |
| 2026-05-12 | 15.70 | 16.18 | 15.64 | 15.70 | -0.95% | 0.55 | 0.95% |
| 2026-05-11 | 15.76 | 15.97 | 15.45 | 15.85 | -0.13% | 0.86 | 1.50% |
| 2026-05-08 | 15.18 | 15.99 | 15.17 | 15.87 | +4.20% | 1.08 | 1.87% |
| 2026-05-07 | 15.18 | 15.47 | 15.11 | 15.23 | +0.26% | 0.48 | 0.85% |
| 2026-05-06 | 15.33 | 15.63 | 15.15 | 15.19 | -1.30% | 0.63 | 1.13% |
| 2026-04-30 | 14.78 | 15.57 | 14.73 | 15.39 | +2.94% | 0.79 | 1.42% |
| 2026-04-29 | 14.77 | 15.10 | 14.65 | 14.95 | +1.22% | 0.42 | 0.76% |
| 2026-04-28 | 15.21 | 15.35 | 14.61 | 14.77 | -3.90% | 0.90 | 1.65% |
| 2026-04-27 | 15.80 | 15.90 | 15.10 | 15.37 | -2.41% | 0.96 | 1.70% |
| 2026-04-24 | 15.36 | 16.50 | 15.36 | 15.75 | -0.94% | 1.78 | 3.08% |
| 2026-04-23 | 15.90 | 15.90 | 15.90 | 15.90 | nan% | nan | nan% |
| 2026-04-22 | 15.31 | 16.15 | 15.31 | 15.90 | +3.11% | 1.32 | 2.27% |