*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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 14.91 | 14.91 | 13.80 | 13.95 | -8.40% | 1.03 | 1.97% |
| 2026-03-20 | 15.57 | 15.75 | 15.23 | 15.23 | -2.18% | 0.49 | 0.86% |
| 2026-03-19 | 15.88 | 15.88 | 15.54 | 15.57 | -2.63% | 0.46 | 0.81% |
| 2026-03-18 | 15.96 | 16.19 | 15.63 | 15.99 | +0.44% | 0.62 | 1.08% |
| 2026-03-17 | 16.52 | 16.52 | 15.89 | 15.92 | -4.10% | 1.12 | 1.89% |
| 2026-03-16 | 16.05 | 16.90 | 16.01 | 16.60 | +3.43% | 1.43 | 2.36% |
| 2026-03-13 | 16.15 | 16.45 | 16.02 | 16.05 | -2.85% | 1.08 | 1.83% |
| 2026-03-12 | 16.83 | 17.37 | 16.49 | 16.52 | -0.54% | 1.60 | 2.58% |
| 2026-03-11 | 16.55 | 16.92 | 16.44 | 16.61 | +0.48% | 0.69 | 1.13% |
| 2026-03-10 | 15.99 | 16.78 | 15.98 | 16.53 | +4.29% | 1.01 | 1.67% |
| 2026-03-09 | 16.22 | 16.23 | 15.58 | 15.85 | -3.94% | 1.17 | 2.01% |
| 2026-03-06 | 16.49 | 16.65 | 16.38 | 16.50 | +0.18% | 0.60 | 0.99% |
| 2026-03-05 | 16.62 | 16.70 | 16.39 | 16.47 | +0.55% | 0.66 | 1.09% |
| 2026-03-04 | 16.36 | 16.66 | 16.19 | 16.38 | -0.49% | 0.88 | 1.47% |
| 2026-03-03 | 17.37 | 17.38 | 16.43 | 16.46 | -3.46% | 1.38 | 2.23% |
| 2026-03-02 | 17.64 | 17.64 | 17.01 | 17.05 | -4.91% | 1.91 | 3.02% |
| 2026-02-27 | 17.90 | 18.29 | 17.76 | 17.93 | +0.06% | 1.70 | 2.58% |
| 2026-02-26 | 17.97 | 18.11 | 17.76 | 17.92 | -1.38% | 2.40 | 3.66% |
| 2026-02-25 | 17.00 | 18.84 | 17.00 | 18.17 | +6.07% | 4.40 | 6.56% |
| 2026-02-24 | 17.45 | 17.69 | 16.97 | 17.13 | +2.57% | 1.55 | 2.46% |