*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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.25 | 15.39 | 15.15 | 15.20 | -0.65% | 0.69 | 1.23% |
| 2025-10-21 | 15.45 | 15.50 | 15.13 | 15.30 | -0.91% | 0.90 | 1.61% |
| 2025-10-20 | 15.29 | 15.48 | 15.19 | 15.44 | +1.91% | 0.78 | 1.38% |
| 2025-10-17 | 15.62 | 15.72 | 15.13 | 15.15 | -3.01% | 1.13 | 1.99% |
| 2025-10-16 | 16.63 | 16.69 | 15.50 | 15.62 | -6.19% | 2.43 | 4.16% |
| 2025-10-15 | 16.43 | 16.70 | 16.22 | 16.65 | +1.34% | 1.12 | 1.85% |
| 2025-10-14 | 17.10 | 17.26 | 16.35 | 16.43 | -3.86% | 2.02 | 3.28% |
| 2025-10-13 | 16.19 | 17.11 | 15.95 | 17.09 | +1.61% | 2.84 | 4.68% |
| 2025-10-10 | 16.70 | 17.09 | 16.65 | 16.82 | +0.36% | 1.94 | 3.14% |
| 2025-10-09 | 16.68 | 16.91 | 16.38 | 16.76 | -0.48% | 2.29 | 3.74% |
| 2025-09-30 | 16.90 | 17.47 | 16.65 | 16.84 | +1.02% | 3.24 | 5.20% |
| 2025-09-29 | 16.47 | 16.93 | 16.43 | 16.67 | -0.95% | 3.03 | 4.94% |
| 2025-09-26 | 15.95 | 17.19 | 15.90 | 16.83 | +5.12% | 4.88 | 7.93% |
| 2025-09-25 | 16.06 | 16.31 | 15.95 | 16.01 | -1.96% | 2.90 | 4.91% |
| 2025-09-24 | 15.49 | 16.92 | 15.30 | 16.33 | +6.18% | 4.98 | 8.29% |
| 2025-09-23 | 15.53 | 15.67 | 15.15 | 15.38 | -1.28% | 1.21 | 2.15% |
| 2025-09-22 | 15.70 | 15.87 | 15.43 | 15.58 | -0.95% | 1.04 | 1.82% |
| 2025-09-19 | 16.32 | 16.32 | 15.62 | 15.73 | -3.97% | 1.89 | 3.25% |
| 2025-09-18 | 16.33 | 16.72 | 16.13 | 16.38 | +1.87% | 3.78 | 6.29% |
| 2025-09-17 | 16.01 | 16.25 | 15.83 | 16.08 | +0.25% | 1.73 | 2.96% |