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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 24.35 | 24.65 | 23.56 | 23.67 | -2.63% | 0.87 | 2.04% |
| 2025-11-19 | 24.39 | 24.60 | 24.10 | 24.31 | -0.49% | 0.78 | 1.79% |
| 2025-11-18 | 24.45 | 24.72 | 24.26 | 24.43 | -0.53% | 0.75 | 1.71% |
| 2025-11-17 | 25.06 | 25.07 | 24.45 | 24.56 | -2.00% | 1.01 | 2.29% |
| 2025-11-14 | 25.70 | 25.72 | 24.93 | 25.06 | -2.30% | 1.45 | 3.23% |
| 2025-11-13 | 25.01 | 25.80 | 24.80 | 25.65 | +2.93% | 2.73 | 6.02% |
| 2025-11-12 | 24.28 | 25.13 | 24.28 | 24.92 | +1.88% | 1.71 | 3.87% |
| 2025-11-11 | 24.68 | 25.00 | 24.38 | 24.46 | -0.77% | 1.88 | 4.25% |
| 2025-11-10 | 23.28 | 24.65 | 23.20 | 24.65 | +5.88% | 2.49 | 5.78% |
| 2025-11-07 | 23.48 | 23.69 | 23.22 | 23.28 | -0.98% | 0.51 | 1.23% |
| 2025-11-06 | 23.57 | 23.69 | 23.38 | 23.51 | -0.25% | 0.47 | 1.12% |
| 2025-11-05 | 23.29 | 23.60 | 23.11 | 23.57 | +1.33% | 0.66 | 1.58% |
| 2025-11-04 | 23.52 | 23.53 | 23.11 | 23.26 | -1.19% | 0.49 | 1.19% |
| 2025-11-03 | 23.48 | 23.55 | 23.29 | 23.54 | +0.38% | 0.53 | 1.27% |
| 2025-10-31 | 23.29 | 23.53 | 23.23 | 23.45 | +0.90% | 0.52 | 1.24% |
| 2025-10-30 | 23.70 | 23.70 | 23.22 | 23.24 | -1.61% | 0.71 | 1.71% |
| 2025-10-29 | 23.96 | 23.96 | 23.45 | 23.62 | -1.42% | 0.77 | 1.83% |
| 2025-10-28 | 24.20 | 24.20 | 23.87 | 23.96 | -0.83% | 0.61 | 1.42% |
| 2025-10-27 | 24.31 | 24.54 | 24.05 | 24.16 | -0.58% | 0.85 | 1.96% |
| 2025-10-24 | 24.02 | 24.45 | 24.00 | 24.30 | +0.50% | 0.71 | 1.63% |