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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 24.40 | 25.31 | 24.35 | 24.72 | +1.90% | 2.61 | 5.87% |
| 2025-09-16 | 23.89 | 24.51 | 23.71 | 24.26 | +1.89% | 1.09 | 2.54% |
| 2025-09-15 | 24.14 | 24.15 | 23.80 | 23.81 | -1.16% | 0.87 | 2.03% |
| 2025-09-12 | 24.16 | 24.37 | 24.01 | 24.09 | -0.58% | 1.05 | 2.44% |
| 2025-09-11 | 23.87 | 24.26 | 23.54 | 24.23 | +1.47% | 1.22 | 2.85% |
| 2025-09-10 | 23.89 | 24.17 | 23.78 | 23.88 | -0.04% | 0.80 | 1.88% |
| 2025-09-09 | 24.41 | 24.41 | 23.76 | 23.89 | -2.49% | 1.19 | 2.77% |
| 2025-09-08 | 24.12 | 24.57 | 24.04 | 24.50 | +1.20% | 1.35 | 3.12% |
| 2025-09-05 | 23.57 | 24.29 | 23.35 | 24.21 | +3.07% | 1.56 | 3.67% |
| 2025-09-04 | 23.85 | 24.43 | 23.15 | 23.49 | -2.04% | 2.02 | 4.72% |
| 2025-09-03 | 25.10 | 25.13 | 23.86 | 23.98 | -4.69% | 2.53 | 5.80% |
| 2025-09-02 | 26.87 | 26.87 | 25.05 | 25.16 | -8.38% | 4.25 | 9.32% |
| 2025-09-01 | 27.40 | 27.85 | 27.14 | 27.46 | +0.22% | 3.89 | 7.92% |
| 2025-08-29 | 28.27 | 28.50 | 27.33 | 27.40 | -2.80% | 3.97 | 8.01% |
| 2025-08-28 | 28.90 | 29.23 | 27.43 | 28.19 | -2.49% | 8.50 | 16.82% |
| 2025-08-27 | 26.29 | 28.91 | 26.29 | 28.91 | +10.01% | 9.28 | 18.29% |
| 2025-08-26 | 26.53 | 26.55 | 26.16 | 26.28 | -1.13% | 1.94 | 4.13% |
| 2025-08-25 | 26.95 | 26.98 | 26.00 | 26.58 | -1.15% | 2.84 | 6.01% |
| 2025-08-22 | 27.20 | 27.29 | 26.60 | 26.89 | -0.48% | 2.34 | 4.88% |
| 2025-08-21 | 28.38 | 28.48 | 26.99 | 27.02 | -4.62% | 4.28 | 8.66% |