*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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.25 | 15.58 | 15.04 | 15.42 | +1.98% | 0.92 | 1.65% |
| 2026-04-20 | 14.89 | 15.37 | 14.77 | 15.12 | +1.48% | 0.61 | 1.10% |
| 2026-04-17 | 14.76 | 14.93 | 14.71 | 14.90 | +0.68% | 0.37 | 0.69% |
| 2026-04-16 | 14.90 | 14.97 | 14.67 | 14.80 | 0.00% | 0.43 | 0.79% |
| 2026-04-15 | 14.72 | 15.14 | 14.63 | 14.80 | +0.61% | 0.77 | 1.41% |
| 2026-04-14 | 14.45 | 14.77 | 14.33 | 14.71 | +1.66% | 0.68 | 1.28% |
| 2026-04-13 | 14.06 | 14.82 | 13.89 | 14.47 | +2.62% | 0.89 | 1.68% |
| 2026-04-10 | 13.90 | 14.23 | 13.90 | 14.10 | +1.44% | 0.39 | 0.76% |
| 2026-04-09 | 14.18 | 14.18 | 13.79 | 13.90 | -2.39% | 0.53 | 1.04% |
| 2026-04-08 | 13.97 | 14.26 | 13.89 | 14.24 | +2.89% | 0.68 | 1.31% |
| 2026-04-07 | 13.42 | 14.18 | 13.22 | 13.84 | +3.28% | 0.76 | 1.52% |
| 2026-04-03 | 13.86 | 13.91 | 13.24 | 13.40 | -3.32% | 0.59 | 1.19% |
| 2026-04-02 | 14.40 | 14.45 | 13.78 | 13.86 | -4.28% | 0.55 | 1.07% |
| 2026-04-01 | 14.40 | 14.48 | 14.26 | 14.48 | +1.97% | 0.44 | 0.84% |
| 2026-03-31 | 14.16 | 14.48 | 14.09 | 14.20 | +0.28% | 0.39 | 0.74% |
| 2026-03-30 | 14.05 | 14.20 | 13.91 | 14.16 | -0.77% | 0.39 | 0.75% |
| 2026-03-27 | 14.16 | 14.37 | 14.06 | 14.27 | -0.07% | 0.33 | 0.64% |
| 2026-03-26 | 14.33 | 14.44 | 14.14 | 14.28 | -0.49% | 0.32 | 0.61% |
| 2026-03-25 | 14.28 | 14.52 | 14.23 | 14.35 | +0.28% | 0.55 | 1.04% |
| 2026-03-24 | 14.20 | 14.33 | 13.75 | 14.31 | +2.58% | 0.65 | 1.27% |