*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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.63 | 15.76 | 15.46 | 15.51 | -1.21% | 1.13 | 1.98% |
| 2025-07-21 | 15.70 | 15.91 | 15.56 | 15.70 | +0.13% | 1.33 | 2.30% |
| 2025-07-18 | 15.53 | 15.85 | 15.45 | 15.68 | +1.10% | 1.54 | 2.69% |
| 2025-07-17 | 15.41 | 15.64 | 15.29 | 15.51 | +0.65% | 1.42 | 2.50% |
| 2025-07-16 | 15.13 | 15.58 | 15.05 | 15.41 | +1.85% | 1.80 | 3.18% |
| 2025-07-15 | 15.42 | 15.42 | 15.02 | 15.13 | -1.88% | 1.14 | 2.06% |
| 2025-07-14 | 15.31 | 15.61 | 15.14 | 15.42 | +0.72% | 1.54 | 2.73% |
| 2025-07-11 | 15.25 | 15.54 | 15.10 | 15.31 | +1.53% | 1.36 | 2.43% |
| 2025-07-10 | 15.01 | 15.18 | 14.95 | 15.08 | 0.00% | 0.60 | 1.09% |
| 2025-07-09 | 15.30 | 15.42 | 15.01 | 15.08 | -1.05% | 1.05 | 1.89% |
| 2025-07-08 | 14.89 | 15.25 | 14.88 | 15.24 | +1.94% | 1.06 | 1.90% |
| 2025-07-07 | 14.80 | 15.04 | 14.75 | 14.95 | +0.07% | 0.51 | 0.94% |
| 2025-07-04 | 15.17 | 15.19 | 14.90 | 14.94 | -1.13% | 0.87 | 1.59% |
| 2025-07-03 | 15.17 | 15.31 | 15.05 | 15.11 | -0.26% | 0.57 | 1.02% |
| 2025-07-02 | 15.35 | 15.35 | 15.07 | 15.15 | -0.98% | 0.64 | 1.16% |
| 2025-07-01 | 15.22 | 15.35 | 15.21 | 15.30 | -0.33% | 0.67 | 1.20% |
| 2025-06-30 | 15.13 | 15.37 | 15.08 | 15.35 | +1.52% | 0.93 | 1.68% |
| 2025-06-27 | 15.34 | 15.34 | 15.01 | 15.12 | +0.13% | 0.68 | 1.23% |
| 2025-06-26 | 15.40 | 15.54 | 15.08 | 15.10 | -0.79% | 1.09 | 1.94% |
| 2025-06-25 | 15.31 | 15.37 | 15.05 | 15.22 | +1.06% | 1.15 | 2.06% |