*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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.58 | 16.06 | 15.30 | 16.04 | +3.35% | 1.92 | 3.33% |
| 2025-09-15 | 15.77 | 15.88 | 15.45 | 15.52 | -1.52% | 1.03 | 1.81% |
| 2025-09-12 | 15.59 | 16.10 | 15.54 | 15.76 | +0.77% | 1.69 | 2.92% |
| 2025-09-11 | 15.65 | 15.69 | 15.44 | 15.64 | +0.64% | 1.23 | 2.16% |
| 2025-09-10 | 15.40 | 15.69 | 15.38 | 15.54 | +0.52% | 1.03 | 1.81% |
| 2025-09-09 | 15.39 | 15.75 | 15.38 | 15.46 | -0.13% | 1.17 | 2.06% |
| 2025-09-08 | 15.22 | 15.60 | 15.08 | 15.48 | +1.98% | 1.41 | 2.50% |
| 2025-09-05 | 14.83 | 15.31 | 14.71 | 15.18 | +2.50% | 1.24 | 2.25% |
| 2025-09-04 | 14.82 | 14.96 | 14.61 | 14.81 | -0.40% | 1.08 | 1.98% |
| 2025-09-03 | 15.26 | 15.45 | 14.80 | 14.87 | -1.91% | 1.22 | 2.20% |
| 2025-09-02 | 15.86 | 15.90 | 15.01 | 15.16 | -4.29% | 2.55 | 4.56% |
| 2025-09-01 | 15.46 | 16.15 | 15.40 | 15.84 | +2.46% | 1.80 | 3.09% |
| 2025-08-29 | 15.58 | 15.73 | 15.40 | 15.46 | -0.83% | 1.30 | 2.28% |
| 2025-08-28 | 16.08 | 16.14 | 15.20 | 15.59 | -0.83% | 2.08 | 3.61% |
| 2025-08-27 | 16.16 | 16.32 | 15.69 | 15.72 | -2.60% | 1.86 | 3.17% |
| 2025-08-26 | 16.20 | 16.26 | 15.97 | 16.14 | +0.06% | 1.54 | 2.61% |
| 2025-08-25 | 16.38 | 16.48 | 16.06 | 16.13 | -0.49% | 2.32 | 3.91% |
| 2025-08-22 | 16.45 | 16.62 | 16.08 | 16.21 | -2.99% | 3.22 | 5.38% |
| 2025-08-21 | 16.60 | 16.86 | 16.26 | 16.71 | -0.36% | 3.63 | 5.97% |
| 2025-08-20 | 15.68 | 16.80 | 15.60 | 16.77 | +6.68% | 6.02 | 9.98% |