*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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.10 | 15.14 | 14.74 | 14.83 | -2.18% | 0.87 | 1.59% |
| 2025-11-18 | 15.34 | 15.38 | 15.12 | 15.16 | -0.66% | 0.57 | 1.02% |
| 2025-11-17 | 15.13 | 15.27 | 14.90 | 15.26 | +0.39% | 0.84 | 1.51% |
| 2025-11-14 | 15.25 | 15.38 | 15.19 | 15.20 | -0.65% | 0.82 | 1.47% |
| 2025-11-13 | 15.18 | 15.40 | 15.13 | 15.30 | +0.53% | 0.56 | 1.00% |
| 2025-11-12 | 15.60 | 15.65 | 15.14 | 15.22 | -2.37% | 0.84 | 1.49% |
| 2025-11-11 | 15.54 | 15.66 | 15.41 | 15.59 | +0.32% | 0.68 | 1.20% |
| 2025-11-10 | 15.38 | 15.70 | 15.38 | 15.54 | +0.71% | 0.59 | 1.04% |
| 2025-11-07 | 15.69 | 15.74 | 15.39 | 15.43 | -1.53% | 0.61 | 1.07% |
| 2025-11-06 | 15.36 | 15.68 | 15.36 | 15.67 | +2.02% | 0.88 | 1.55% |
| 2025-11-05 | 15.15 | 15.44 | 15.13 | 15.36 | +0.39% | 0.67 | 1.18% |
| 2025-11-04 | 15.60 | 15.75 | 15.18 | 15.30 | -2.49% | 1.04 | 1.86% |
| 2025-11-03 | 15.79 | 16.19 | 15.40 | 15.69 | 0.00% | 1.27 | 2.21% |
| 2025-10-31 | 15.29 | 15.86 | 15.29 | 15.69 | +2.21% | 1.52 | 2.64% |
| 2025-10-30 | 15.30 | 15.77 | 15.21 | 15.35 | +0.52% | 1.31 | 2.31% |
| 2025-10-29 | 15.21 | 15.51 | 15.12 | 15.27 | +0.13% | 0.85 | 1.52% |
| 2025-10-28 | 15.32 | 15.43 | 15.16 | 15.25 | -0.33% | 0.76 | 1.36% |
| 2025-10-27 | 15.24 | 15.46 | 15.19 | 15.30 | +0.59% | 0.98 | 1.75% |
| 2025-10-24 | 15.26 | 15.35 | 15.15 | 15.21 | -0.39% | 0.67 | 1.21% |
| 2025-10-23 | 15.16 | 15.32 | 15.01 | 15.27 | +0.46% | 0.73 | 1.31% |