*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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.60 | 15.17 | 14.59 | 15.06 | +3.22% | 1.28 | 2.33% |
| 2025-06-23 | 14.25 | 14.66 | 14.21 | 14.59 | +0.97% | 0.68 | 1.27% |
| 2025-06-20 | 14.75 | 14.78 | 14.40 | 14.45 | -2.36% | 0.84 | 1.58% |
| 2025-06-19 | 15.07 | 15.37 | 14.77 | 14.80 | -2.18% | 1.12 | 2.03% |
| 2025-06-18 | 15.42 | 15.46 | 15.05 | 15.13 | -1.69% | 0.86 | 1.55% |
| 2025-06-17 | 15.08 | 15.66 | 14.99 | 15.39 | +2.26% | 1.65 | 2.92% |
| 2025-06-16 | 14.90 | 15.15 | 14.88 | 15.05 | +0.07% | 0.54 | 0.98% |
| 2025-06-13 | 15.30 | 15.30 | 15.00 | 15.04 | -2.34% | 0.97 | 1.75% |
| 2025-06-12 | 15.57 | 15.60 | 15.35 | 15.40 | -0.52% | 0.74 | 1.31% |
| 2025-06-11 | 15.50 | 15.60 | 15.30 | 15.48 | +0.85% | 0.96 | 1.69% |
| 2025-06-10 | 15.69 | 15.75 | 15.13 | 15.35 | -1.67% | 1.15 | 2.03% |
| 2025-06-09 | 15.68 | 15.74 | 15.52 | 15.61 | +0.13% | 0.93 | 1.62% |
| 2025-06-06 | 15.54 | 15.72 | 15.42 | 15.59 | +0.52% | 1.11 | 1.94% |
| 2025-06-05 | 15.49 | 15.52 | 15.23 | 15.51 | +0.06% | 1.19 | 2.12% |
| 2025-06-04 | 15.50 | 15.63 | 15.44 | 15.50 | +0.06% | 0.93 | 1.63% |
| 2025-06-03 | 15.40 | 15.56 | 15.32 | 15.49 | -0.83% | 1.04 | 1.84% |
| 2025-05-30 | 16.31 | 16.32 | 15.30 | 15.62 | -4.23% | 2.51 | 4.36% |
| 2025-05-29 | 16.51 | 16.60 | 16.20 | 16.31 | -2.97% | 2.41 | 4.03% |
| 2025-05-28 | 16.72 | 17.00 | 16.51 | 16.81 | +2.94% | 3.33 | 5.41% |
| 2025-05-27 | 16.18 | 16.51 | 16.01 | 16.33 | 0.00% | 1.52 | 2.55% |