*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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.23 | 17.50 | 16.15 | 16.89 | +4.26% | 3.24 | 5.22% |
| 2026-01-15 | 16.28 | 16.40 | 16.06 | 16.20 | -0.80% | 1.08 | 1.82% |
| 2026-01-14 | 16.59 | 16.60 | 16.20 | 16.33 | -1.86% | 1.91 | 3.18% |
| 2026-01-13 | 16.35 | 16.74 | 16.05 | 16.64 | +1.77% | 2.73 | 4.52% |
| 2026-01-12 | 16.38 | 16.54 | 16.27 | 16.35 | -0.73% | 2.57 | 4.29% |
| 2026-01-09 | 17.00 | 17.00 | 16.30 | 16.47 | -3.40% | 3.58 | 5.89% |
| 2026-01-08 | 17.97 | 18.22 | 16.82 | 17.05 | -4.80% | 4.07 | 6.44% |
| 2026-01-07 | 18.33 | 18.39 | 17.80 | 17.91 | -2.93% | 2.69 | 4.08% |
| 2026-01-06 | 17.15 | 18.50 | 17.09 | 18.45 | +7.27% | 3.81 | 5.79% |
| 2026-01-05 | 16.90 | 17.21 | 16.71 | 17.20 | +1.78% | 2.24 | 3.61% |
| 2025-12-31 | 16.58 | 16.98 | 16.31 | 16.90 | +2.92% | 2.33 | 3.81% |
| 2025-12-30 | 16.70 | 16.70 | 16.21 | 16.42 | -0.73% | 2.13 | 3.53% |
| 2025-12-29 | 16.37 | 16.65 | 16.24 | 16.54 | +1.16% | 1.75 | 2.89% |
| 2025-12-26 | 16.06 | 16.40 | 15.90 | 16.35 | +1.30% | 1.33 | 2.25% |
| 2025-12-25 | 15.96 | 16.14 | 15.72 | 16.14 | +1.06% | 1.06 | 1.82% |
| 2025-12-24 | 15.90 | 16.05 | 15.77 | 15.97 | +0.57% | 0.89 | 1.53% |
| 2025-12-23 | 15.93 | 15.99 | 15.69 | 15.88 | +0.83% | 1.51 | 2.60% |
| 2025-12-22 | 15.15 | 16.26 | 15.03 | 15.75 | +6.42% | 2.54 | 4.41% |
| 2025-12-19 | 14.68 | 14.88 | 14.68 | 14.80 | +0.48% | 0.33 | 0.61% |
| 2025-12-18 | 14.63 | 15.26 | 14.59 | 14.73 | +0.14% | 0.55 | 1.00% |