*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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.46 | 14.78 | 14.37 | 14.71 | +0.89% | 0.45 | 0.85% |
| 2025-12-16 | 15.00 | 15.15 | 14.56 | 14.58 | -2.93% | 0.67 | 1.23% |
| 2025-12-15 | 15.13 | 15.21 | 15.00 | 15.02 | -1.25% | 0.46 | 0.83% |
| 2025-12-12 | 15.25 | 15.40 | 15.05 | 15.21 | -0.33% | 0.68 | 1.21% |
| 2025-12-11 | 15.18 | 15.60 | 15.11 | 15.26 | +0.66% | 1.17 | 2.08% |
| 2025-12-10 | 14.99 | 15.28 | 14.97 | 15.16 | +0.46% | 0.71 | 1.28% |
| 2025-12-09 | 15.10 | 15.50 | 14.95 | 15.09 | +2.79% | 1.42 | 2.56% |
| 2025-12-08 | 14.65 | 14.75 | 14.60 | 14.68 | -0.14% | 0.39 | 0.73% |
| 2025-12-05 | 14.48 | 14.72 | 14.34 | 14.70 | +1.38% | 0.45 | 0.83% |
| 2025-12-04 | 14.85 | 14.93 | 14.48 | 14.50 | -3.07% | 0.64 | 1.19% |
| 2025-12-03 | 14.81 | 14.98 | 14.55 | 14.96 | +1.01% | 0.60 | 1.11% |
| 2025-12-02 | 14.89 | 14.94 | 14.75 | 14.81 | -0.94% | 0.40 | 0.73% |
| 2025-12-01 | 15.01 | 15.07 | 14.92 | 14.95 | -0.47% | 0.43 | 0.79% |
| 2025-11-28 | 15.08 | 15.09 | 14.91 | 15.02 | -0.40% | 0.38 | 0.68% |
| 2025-11-27 | 14.98 | 15.39 | 14.92 | 15.08 | +0.80% | 0.72 | 1.29% |
| 2025-11-26 | 15.00 | 15.27 | 14.95 | 14.96 | +0.47% | 0.66 | 1.20% |
| 2025-11-25 | 15.00 | 15.13 | 14.88 | 14.89 | -0.60% | 0.61 | 1.11% |
| 2025-11-24 | 14.40 | 15.15 | 14.27 | 14.98 | +4.25% | 1.30 | 2.39% |
| 2025-11-21 | 14.96 | 15.13 | 14.37 | 14.37 | -4.52% | 0.99 | 1.84% |
| 2025-11-20 | 14.80 | 15.07 | 14.60 | 15.05 | +1.48% | 0.81 | 1.48% |