京华激光 sh.603607
23.99
-1.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 26.99 | 28.57 | 26.88 | 28.33 | +4.27% | 6.00 | 12.04% |
| 2025-08-19 | 27.64 | 27.65 | 26.87 | 27.17 | -1.74% | 3.92 | 8.07% |
| 2025-08-18 | 28.72 | 28.76 | 27.00 | 27.65 | +1.10% | 8.48 | 17.12% |
| 2025-08-15 | 24.85 | 27.35 | 24.80 | 27.35 | +10.02% | 4.32 | 9.17% |
| 2025-08-14 | 25.70 | 25.71 | 24.86 | 24.86 | -3.31% | 2.66 | 5.90% |
| 2025-08-13 | 25.99 | 26.04 | 25.60 | 25.71 | -1.00% | 3.14 | 6.84% |
| 2025-08-12 | 24.78 | 26.28 | 24.72 | 25.97 | +4.46% | 5.78 | 12.58% |
| 2025-08-11 | 23.92 | 24.95 | 23.91 | 24.86 | +3.63% | 3.27 | 7.44% |
| 2025-08-08 | 24.20 | 24.35 | 23.72 | 23.99 | -1.07% | 1.61 | 3.76% |
| 2025-08-07 | 24.31 | 24.84 | 24.14 | 24.25 | +0.79% | 3.31 | 7.59% |
| 2025-08-06 | 23.72 | 24.32 | 23.67 | 24.06 | +1.05% | 1.60 | 3.72% |
| 2025-08-05 | 23.69 | 23.95 | 23.67 | 23.81 | +0.55% | 1.12 | 2.64% |
| 2025-08-04 | 22.73 | 23.82 | 22.62 | 23.68 | +3.27% | 2.08 | 4.97% |
| 2025-08-01 | 23.00 | 23.22 | 22.89 | 22.93 | -0.39% | 0.80 | 1.95% |
| 2025-07-31 | 23.17 | 23.44 | 22.95 | 23.02 | -0.86% | 0.98 | 2.37% |
| 2025-07-30 | 23.57 | 23.57 | 23.09 | 23.22 | -1.44% | 1.19 | 2.85% |
| 2025-07-29 | 24.00 | 24.00 | 23.32 | 23.56 | -1.46% | 1.33 | 3.18% |
| 2025-07-28 | 23.73 | 24.23 | 23.61 | 23.91 | +0.97% | 1.78 | 4.17% |
| 2025-07-25 | 23.35 | 23.97 | 23.23 | 23.68 | +1.46% | 1.72 | 4.10% |
| 2025-07-24 | 23.18 | 23.34 | 23.08 | 23.34 | +1.00% | 1.39 | 3.35% |