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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 28.79 | 28.79 | 25.88 | 25.88 | -10.01% | 4.70 | 9.92% |
| 2026-01-16 | 27.58 | 28.76 | 27.50 | 28.76 | +3.75% | 2.17 | 4.30% |
| 2026-01-15 | 27.13 | 27.80 | 26.84 | 27.72 | +1.65% | 1.66 | 3.40% |
| 2026-01-14 | 27.10 | 27.89 | 26.83 | 27.27 | +0.41% | 1.92 | 3.93% |
| 2026-01-13 | 27.55 | 28.00 | 26.54 | 27.16 | -1.24% | 2.36 | 4.86% |
| 2026-01-12 | 28.23 | 28.33 | 27.44 | 27.50 | -2.27% | 2.42 | 4.89% |
| 2026-01-09 | 27.15 | 28.30 | 27.15 | 28.14 | +2.59% | 1.71 | 3.47% |
| 2026-01-08 | 28.24 | 28.24 | 27.24 | 27.43 | -2.87% | 1.84 | 3.75% |
| 2026-01-07 | 27.97 | 28.72 | 27.71 | 28.24 | +1.18% | 2.19 | 4.34% |
| 2026-01-06 | 27.22 | 28.33 | 27.08 | 27.91 | +1.86% | 2.29 | 4.59% |
| 2026-01-05 | 27.29 | 28.50 | 27.19 | 27.40 | +0.37% | 1.78 | 3.61% |
| 2025-12-31 | 27.20 | 27.55 | 26.60 | 27.30 | -1.05% | 1.67 | 3.45% |
| 2025-12-30 | 27.27 | 28.18 | 27.00 | 27.59 | +1.66% | 3.13 | 6.34% |
| 2025-12-29 | 25.53 | 27.76 | 25.53 | 27.14 | +6.43% | 3.73 | 7.80% |
| 2025-12-26 | 25.80 | 26.24 | 25.37 | 25.50 | -1.12% | 1.48 | 3.22% |
| 2025-12-25 | 25.30 | 25.87 | 24.80 | 25.79 | +2.22% | 1.37 | 3.03% |
| 2025-12-24 | 25.00 | 25.45 | 24.72 | 25.23 | +0.64% | 0.91 | 2.03% |
| 2025-12-23 | 25.32 | 25.52 | 24.88 | 25.07 | -1.53% | 1.00 | 2.23% |
| 2025-12-22 | 25.89 | 26.15 | 25.31 | 25.46 | -2.23% | 1.47 | 3.22% |
| 2025-12-19 | 25.71 | 26.23 | 25.57 | 26.04 | +0.81% | 1.62 | 3.51% |