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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 24.00 | 24.65 | 23.90 | 24.44 | -4.31% | 2.21 | 5.09% |
| 2026-02-13 | 24.80 | 25.91 | 24.80 | 25.54 | +2.86% | 2.10 | 4.61% |
| 2026-02-12 | 24.70 | 25.10 | 24.38 | 24.83 | +0.65% | 1.69 | 3.81% |
| 2026-02-11 | 25.20 | 25.60 | 24.59 | 24.67 | -2.34% | 1.83 | 4.11% |
| 2026-02-10 | 25.19 | 25.76 | 24.95 | 25.26 | +0.28% | 2.10 | 4.64% |
| 2026-02-09 | 25.95 | 25.95 | 24.96 | 25.19 | -1.10% | 3.88 | 8.62% |
| 2026-02-06 | 23.44 | 25.47 | 23.30 | 25.47 | +10.02% | 3.64 | 8.22% |
| 2026-02-05 | 23.30 | 23.64 | 23.10 | 23.15 | -0.30% | 0.76 | 1.82% |
| 2026-02-04 | 23.38 | 23.44 | 23.02 | 23.22 | -0.68% | 0.76 | 1.84% |
| 2026-02-03 | 23.05 | 23.38 | 23.05 | 23.38 | +1.52% | 0.52 | 1.25% |
| 2026-02-02 | 23.54 | 23.66 | 23.00 | 23.03 | -2.17% | 0.85 | 2.04% |
| 2026-01-30 | 23.15 | 23.58 | 23.11 | 23.54 | +1.47% | 0.99 | 2.38% |
| 2026-01-29 | 23.26 | 23.89 | 23.07 | 23.20 | -0.30% | 1.40 | 3.35% |
| 2026-01-28 | 23.83 | 23.83 | 23.23 | 23.27 | -2.35% | 1.12 | 2.69% |
| 2026-01-27 | 24.41 | 24.47 | 23.05 | 23.83 | -2.66% | 2.06 | 4.88% |
| 2026-01-26 | 25.51 | 25.88 | 24.35 | 24.48 | -3.66% | 2.22 | 4.99% |
| 2026-01-23 | 25.51 | 25.65 | 25.30 | 25.41 | -0.66% | 1.26 | 2.78% |
| 2026-01-22 | 25.73 | 25.98 | 25.16 | 25.58 | -0.93% | 1.60 | 3.51% |
| 2026-01-21 | 25.93 | 26.42 | 25.72 | 25.82 | -0.92% | 1.69 | 3.63% |
| 2026-01-20 | 25.70 | 27.69 | 25.62 | 26.06 | +0.70% | 2.99 | 6.35% |