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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 21.55 | 22.99 | 21.38 | 22.47 | +6.14% | 1.64 | 4.13% |
| 2026-03-23 | 22.27 | 22.50 | 21.03 | 21.17 | -7.59% | 1.32 | 3.40% |
| 2026-03-20 | 23.11 | 23.80 | 22.69 | 22.91 | -0.87% | 1.34 | 3.24% |
| 2026-03-19 | 23.25 | 23.64 | 23.08 | 23.11 | -2.45% | 1.08 | 2.61% |
| 2026-03-18 | 24.63 | 24.63 | 22.91 | 23.69 | -4.09% | 2.31 | 5.50% |
| 2026-03-17 | 25.09 | 25.25 | 24.60 | 24.70 | -1.48% | 2.00 | 4.51% |
| 2026-03-16 | 24.18 | 25.30 | 24.06 | 25.07 | +2.12% | 4.62 | 10.38% |
| 2026-03-13 | 22.56 | 24.55 | 22.50 | 24.55 | +9.99% | 2.34 | 5.39% |
| 2026-03-12 | 22.82 | 22.88 | 22.29 | 22.32 | -2.28% | 0.61 | 1.53% |
| 2026-03-11 | 22.74 | 23.18 | 22.74 | 22.84 | -0.04% | 0.55 | 1.34% |
| 2026-03-10 | 22.34 | 22.85 | 22.32 | 22.85 | +3.30% | 0.61 | 1.50% |
| 2026-03-09 | 22.48 | 22.54 | 21.74 | 22.12 | -2.30% | 0.82 | 2.08% |
| 2026-03-06 | 22.50 | 22.78 | 22.41 | 22.64 | +0.44% | 0.52 | 1.28% |
| 2026-03-05 | 22.68 | 22.84 | 22.44 | 22.54 | +0.85% | 0.53 | 1.31% |
| 2026-03-04 | 22.60 | 22.78 | 22.11 | 22.35 | -1.41% | 0.80 | 1.99% |
| 2026-03-03 | 23.49 | 23.92 | 22.63 | 22.67 | -3.00% | 1.20 | 2.91% |
| 2026-03-02 | 23.79 | 23.95 | 23.29 | 23.37 | -2.67% | 1.06 | 2.52% |
| 2026-02-27 | 24.17 | 24.17 | 23.90 | 24.01 | -1.15% | 1.02 | 2.38% |
| 2026-02-26 | 24.32 | 24.40 | 23.95 | 24.29 | -0.16% | 1.00 | 2.31% |
| 2026-02-25 | 24.45 | 24.88 | 24.06 | 24.33 | -0.45% | 1.43 | 3.28% |