*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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.45 | 16.79 | 16.34 | 16.70 | +1.95% | 0.75 | 1.23% |
| 2026-02-12 | 16.52 | 16.54 | 16.32 | 16.38 | -1.03% | 0.61 | 1.01% |
| 2026-02-11 | 16.65 | 16.75 | 16.55 | 16.55 | -0.36% | 0.47 | 0.77% |
| 2026-02-10 | 16.60 | 16.79 | 16.51 | 16.61 | +0.18% | 0.64 | 1.05% |
| 2026-02-09 | 16.91 | 16.91 | 16.51 | 16.58 | +0.79% | 0.60 | 0.98% |
| 2026-02-06 | 16.30 | 16.91 | 16.21 | 16.45 | +0.30% | 0.79 | 1.31% |
| 2026-02-05 | 16.55 | 16.70 | 16.25 | 16.40 | -1.38% | 0.86 | 1.42% |
| 2026-02-04 | 16.69 | 16.79 | 16.38 | 16.63 | -0.42% | 0.99 | 1.63% |
| 2026-02-03 | 17.21 | 17.27 | 16.54 | 16.70 | -1.18% | 1.31 | 2.13% |
| 2026-02-02 | 16.78 | 18.10 | 16.78 | 16.90 | -2.93% | 2.69 | 4.21% |
| 2026-01-30 | 17.06 | 17.55 | 16.86 | 17.41 | +1.63% | 1.25 | 1.99% |
| 2026-01-29 | 17.70 | 17.84 | 17.03 | 17.13 | -3.76% | 1.37 | 2.15% |
| 2026-01-28 | 17.79 | 18.10 | 17.60 | 17.80 | -0.28% | 1.21 | 1.86% |
| 2026-01-27 | 17.35 | 17.92 | 17.09 | 17.85 | +2.18% | 1.94 | 3.01% |
| 2026-01-26 | 17.57 | 17.93 | 17.18 | 17.47 | -1.47% | 1.88 | 2.92% |
| 2026-01-23 | 17.65 | 17.90 | 17.35 | 17.73 | +1.49% | 1.68 | 2.61% |
| 2026-01-22 | 17.30 | 17.78 | 17.21 | 17.47 | +0.92% | 1.68 | 2.63% |
| 2026-01-21 | 17.26 | 17.36 | 17.01 | 17.31 | -0.12% | 1.31 | 2.07% |
| 2026-01-20 | 17.05 | 17.50 | 17.05 | 17.33 | +1.94% | 2.01 | 3.18% |
| 2026-01-19 | 16.75 | 17.11 | 16.67 | 17.00 | +0.65% | 1.63 | 2.62% |