*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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.50 | 15.96 | 15.13 | 15.72 | +2.14% | 2.93 | 5.13% |
| 2025-08-18 | 15.35 | 15.48 | 15.24 | 15.39 | +0.46% | 1.36 | 2.41% |
| 2025-08-15 | 15.08 | 15.39 | 15.04 | 15.32 | +1.32% | 0.91 | 1.62% |
| 2025-08-14 | 15.42 | 15.44 | 15.03 | 15.12 | -1.69% | 1.06 | 1.90% |
| 2025-08-13 | 15.27 | 15.47 | 15.21 | 15.38 | +0.79% | 0.90 | 1.61% |
| 2025-08-12 | 15.38 | 15.43 | 15.20 | 15.26 | -0.78% | 0.71 | 1.26% |
| 2025-08-11 | 15.26 | 15.43 | 15.26 | 15.38 | +0.26% | 0.70 | 1.24% |
| 2025-08-08 | 15.60 | 15.60 | 15.28 | 15.34 | -1.54% | 0.92 | 1.64% |
| 2025-08-07 | 15.73 | 15.76 | 15.53 | 15.58 | -1.27% | 1.23 | 2.14% |
| 2025-08-06 | 15.38 | 16.24 | 15.31 | 15.78 | +2.53% | 2.62 | 4.53% |
| 2025-08-05 | 15.30 | 15.53 | 15.30 | 15.39 | +0.20% | 0.99 | 1.76% |
| 2025-08-04 | 14.87 | 15.38 | 14.82 | 15.36 | +2.61% | 1.29 | 2.33% |
| 2025-08-01 | 14.96 | 15.12 | 14.90 | 14.97 | +0.07% | 0.55 | 1.00% |
| 2025-07-31 | 15.18 | 15.29 | 14.93 | 14.96 | -1.25% | 0.89 | 1.62% |
| 2025-07-30 | 15.01 | 15.34 | 14.90 | 15.15 | +0.60% | 1.30 | 2.35% |
| 2025-07-29 | 15.44 | 15.44 | 14.85 | 15.06 | -1.57% | 1.32 | 2.40% |
| 2025-07-28 | 15.38 | 15.45 | 15.27 | 15.30 | +0.13% | 0.81 | 1.45% |
| 2025-07-25 | 15.35 | 15.37 | 15.24 | 15.28 | -1.04% | 0.74 | 1.33% |
| 2025-07-24 | 15.25 | 15.47 | 15.22 | 15.44 | +1.31% | 1.01 | 1.80% |
| 2025-07-23 | 15.48 | 15.50 | 15.22 | 15.24 | -1.74% | 0.83 | 1.48% |