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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 23.50 | 24.66 | 23.31 | 23.89 | +1.49% | 1.59 | 3.72% |
| 2026-04-21 | 23.49 | 23.63 | 23.10 | 23.54 | +0.13% | 0.64 | 1.53% |
| 2026-04-20 | 23.20 | 23.78 | 22.84 | 23.51 | +1.25% | 1.01 | 2.43% |
| 2026-04-17 | 22.56 | 23.85 | 22.38 | 23.22 | +2.97% | 1.41 | 3.42% |
| 2026-04-16 | 22.30 | 22.61 | 22.30 | 22.55 | +0.94% | 0.42 | 1.03% |
| 2026-04-15 | 22.65 | 22.67 | 22.28 | 22.34 | -1.33% | 0.52 | 1.31% |
| 2026-04-14 | 22.82 | 23.10 | 22.45 | 22.64 | -0.09% | 0.63 | 1.55% |
| 2026-04-13 | 22.36 | 22.96 | 22.10 | 22.66 | +1.25% | 0.92 | 2.27% |
| 2026-04-10 | 22.07 | 22.66 | 22.07 | 22.38 | +1.63% | 0.60 | 1.49% |
| 2026-04-09 | 22.02 | 22.19 | 21.87 | 22.02 | -0.68% | 0.48 | 1.22% |
| 2026-04-08 | 21.70 | 22.17 | 21.69 | 22.17 | +3.69% | 0.54 | 1.38% |
| 2026-04-07 | 21.08 | 21.47 | 21.05 | 21.38 | +1.23% | 0.41 | 1.07% |
| 2026-04-03 | 21.53 | 21.64 | 21.11 | 21.12 | -1.86% | 0.57 | 1.49% |
| 2026-04-02 | 21.86 | 22.13 | 21.35 | 21.52 | -2.14% | 0.53 | 1.37% |
| 2026-04-01 | 21.90 | 22.02 | 21.66 | 21.99 | +1.76% | 0.54 | 1.39% |
| 2026-03-31 | 22.15 | 22.28 | 21.58 | 21.61 | -2.53% | 0.69 | 1.76% |
| 2026-03-30 | 22.36 | 22.48 | 22.01 | 22.17 | -1.38% | 0.55 | 1.39% |
| 2026-03-27 | 22.28 | 22.76 | 22.21 | 22.48 | -0.09% | 0.52 | 1.30% |
| 2026-03-26 | 22.98 | 23.10 | 22.31 | 22.50 | -2.13% | 0.66 | 1.63% |
| 2026-03-25 | 22.52 | 23.30 | 22.52 | 22.99 | +2.31% | 1.08 | 2.63% |