*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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.19 | 16.38 | 16.05 | 16.33 | +0.86% | 1.23 | 2.06% |
| 2025-05-23 | 16.32 | 16.47 | 16.05 | 16.19 | -0.74% | 1.64 | 2.76% |
| 2025-05-22 | 16.49 | 16.68 | 16.26 | 16.31 | -0.91% | 1.56 | 2.59% |
| 2025-05-21 | 16.70 | 16.86 | 16.42 | 16.46 | -2.14% | 2.50 | 4.12% |
| 2025-05-20 | 17.48 | 17.52 | 16.74 | 16.82 | -3.94% | 4.19 | 6.79% |
| 2025-05-19 | 17.11 | 17.90 | 17.11 | 17.51 | +4.98% | 6.24 | 9.78% |
| 2025-05-16 | 16.85 | 17.24 | 16.61 | 16.68 | -1.88% | 3.23 | 5.23% |
| 2025-05-15 | 17.20 | 17.54 | 16.80 | 17.00 | -2.47% | 3.14 | 4.99% |
| 2025-05-14 | 17.47 | 17.85 | 17.25 | 17.43 | -0.23% | 4.10 | 6.39% |
| 2025-05-13 | 19.18 | 19.25 | 17.25 | 17.47 | -3.53% | 7.80 | 11.75% |
| 2025-05-12 | 17.85 | 18.38 | 17.56 | 18.11 | +2.66% | 3.91 | 5.96% |
| 2025-05-09 | 18.15 | 18.77 | 17.62 | 17.64 | -3.97% | 4.30 | 6.52% |
| 2025-05-08 | 17.49 | 18.80 | 17.39 | 18.37 | +5.03% | 7.72 | 11.59% |
| 2025-05-07 | 17.66 | 17.83 | 17.14 | 17.49 | -0.62% | 4.69 | 7.33% |
| 2025-05-06 | 17.79 | 17.92 | 17.09 | 17.60 | -3.61% | 7.81 | 12.19% |