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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.18 | 24.35 | 23.91 | 24.18 | -0.08% | 0.70 | 1.63% |
| 2025-10-22 | 23.78 | 24.38 | 23.72 | 24.20 | +2.63% | 1.33 | 3.08% |
| 2025-10-21 | 23.43 | 23.62 | 23.34 | 23.58 | +0.64% | 0.49 | 1.16% |
| 2025-10-20 | 23.27 | 23.53 | 23.26 | 23.43 | +0.99% | 0.64 | 1.54% |
| 2025-10-17 | 23.56 | 23.68 | 23.10 | 23.20 | -1.53% | 1.09 | 2.62% |
| 2025-10-16 | 24.00 | 24.10 | 23.41 | 23.56 | -1.96% | 0.84 | 1.99% |
| 2025-10-15 | 23.82 | 24.13 | 23.66 | 24.03 | +1.39% | 0.79 | 1.85% |
| 2025-10-14 | 23.97 | 24.46 | 23.58 | 23.70 | -1.00% | 0.92 | 2.15% |
| 2025-10-13 | 22.70 | 24.07 | 22.57 | 23.94 | -0.58% | 1.20 | 2.88% |
| 2025-10-10 | 23.81 | 24.46 | 23.81 | 24.08 | +0.71% | 0.94 | 2.18% |
| 2025-10-09 | 24.00 | 24.15 | 23.80 | 23.91 | -0.87% | 0.91 | 2.13% |
| 2025-09-30 | 24.44 | 24.50 | 24.11 | 24.12 | -1.03% | 0.85 | 1.96% |
| 2025-09-29 | 24.16 | 24.50 | 23.72 | 24.37 | +0.54% | 1.01 | 2.34% |
| 2025-09-26 | 24.79 | 24.79 | 24.19 | 24.24 | -2.10% | 1.16 | 2.66% |
| 2025-09-25 | 24.42 | 25.25 | 24.30 | 24.76 | +0.41% | 2.11 | 4.74% |
| 2025-09-24 | 23.17 | 25.10 | 23.17 | 24.66 | +5.52% | 2.59 | 5.90% |
| 2025-09-23 | 23.82 | 23.95 | 22.60 | 23.37 | -2.46% | 1.55 | 3.75% |
| 2025-09-22 | 23.90 | 24.14 | 23.80 | 23.96 | -0.33% | 0.84 | 1.96% |
| 2025-09-19 | 24.20 | 24.29 | 23.92 | 24.04 | -0.12% | 0.87 | 2.03% |
| 2025-09-18 | 24.72 | 24.86 | 23.94 | 24.07 | -2.63% | 1.90 | 4.35% |