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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 25.20 | 27.00 | 25.20 | 25.83 | +4.11% | 3.22 | 6.86% |
| 2025-12-17 | 25.12 | 25.13 | 24.12 | 24.81 | -1.19% | 1.16 | 2.66% |
| 2025-12-16 | 26.50 | 26.53 | 25.01 | 25.11 | -4.23% | 1.38 | 3.03% |
| 2025-12-15 | 25.85 | 26.44 | 25.45 | 26.22 | +1.43% | 1.46 | 3.13% |
| 2025-12-12 | 25.72 | 26.50 | 25.42 | 25.85 | +0.47% | 1.31 | 2.82% |
| 2025-12-11 | 26.20 | 26.33 | 25.33 | 25.73 | -1.72% | 1.57 | 3.41% |
| 2025-12-10 | 25.87 | 26.52 | 25.83 | 26.18 | +0.69% | 1.52 | 3.26% |
| 2025-12-09 | 25.41 | 26.59 | 25.41 | 26.00 | +2.36% | 2.66 | 5.71% |
| 2025-12-08 | 25.40 | 25.77 | 25.20 | 25.40 | +0.40% | 1.31 | 2.89% |
| 2025-12-05 | 25.39 | 25.39 | 24.73 | 25.30 | +0.76% | 0.97 | 2.16% |
| 2025-12-04 | 25.30 | 25.49 | 24.85 | 25.11 | -1.65% | 1.33 | 2.99% |
| 2025-12-03 | 25.30 | 25.75 | 25.15 | 25.53 | +0.99% | 1.52 | 3.34% |
| 2025-12-02 | 25.11 | 25.38 | 24.97 | 25.28 | +0.20% | 1.06 | 2.36% |
| 2025-12-01 | 25.05 | 25.49 | 24.85 | 25.23 | +0.72% | 1.44 | 3.21% |
| 2025-11-28 | 25.10 | 25.35 | 24.68 | 25.05 | +0.89% | 2.41 | 5.39% |
| 2025-11-27 | 23.43 | 24.84 | 23.39 | 24.83 | +6.02% | 1.55 | 3.57% |
| 2025-11-26 | 23.83 | 24.00 | 23.40 | 23.42 | -1.89% | 0.49 | 1.17% |
| 2025-11-25 | 23.37 | 24.30 | 23.37 | 23.87 | +1.97% | 0.93 | 2.18% |
| 2025-11-24 | 22.87 | 23.47 | 22.70 | 23.41 | +2.77% | 0.63 | 1.53% |
| 2025-11-21 | 23.60 | 23.80 | 22.66 | 22.78 | -3.76% | 0.95 | 2.30% |