京东方A sz.000725
5.16
+10.02%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.70 | 5.16 | 4.47 | 5.16 | +10.02% | 291.63 | 16.54% |
| 2026-05-21 | 4.69 | 4.69 | 4.69 | 4.69 | +10.09% | 48.59 | 2.85% |
| 2026-05-20 | 4.29 | 4.31 | 4.24 | 4.26 | -1.16% | 24.41 | 1.57% |
| 2026-05-19 | 4.20 | 4.32 | 4.17 | 4.31 | +2.38% | 37.41 | 2.42% |
| 2026-05-18 | 4.12 | 4.23 | 4.08 | 4.21 | +1.69% | 35.12 | 2.31% |
| 2026-05-15 | 4.22 | 4.24 | 4.12 | 4.14 | -1.90% | 34.18 | 2.26% |
| 2026-05-14 | 4.28 | 4.33 | 4.20 | 4.22 | -0.24% | 37.33 | 2.41% |
| 2026-05-13 | 4.17 | 4.23 | 4.15 | 4.23 | +1.44% | 26.79 | 1.76% |
| 2026-05-12 | 4.19 | 4.23 | 4.14 | 4.17 | -0.48% | 25.91 | 1.70% |
| 2026-05-11 | 4.17 | 4.23 | 4.16 | 4.19 | +0.48% | 25.56 | 1.68% |
| 2026-05-08 | 4.19 | 4.19 | 4.12 | 4.17 | -0.95% | 26.46 | 1.76% |
| 2026-05-07 | 4.20 | 4.25 | 4.16 | 4.21 | +0.72% | 27.97 | 1.83% |
| 2026-05-06 | 4.11 | 4.22 | 4.09 | 4.18 | +2.45% | 34.37 | 2.28% |
| 2026-04-30 | 4.13 | 4.18 | 4.08 | 4.08 | -2.16% | 30.60 | 2.05% |
| 2026-04-29 | 4.14 | 4.18 | 4.12 | 4.17 | +0.48% | 17.19 | 1.14% |
| 2026-04-28 | 4.20 | 4.21 | 4.14 | 4.15 | -1.43% | 16.47 | 1.09% |
| 2026-04-27 | 4.15 | 4.22 | 4.13 | 4.21 | +1.94% | 20.19 | 1.33% |
| 2026-04-24 | 4.17 | 4.19 | 4.11 | 4.13 | -1.43% | 19.05 | 1.27% |
| 2026-04-23 | 4.26 | 4.29 | 4.17 | 4.19 | -1.87% | 29.15 | 1.90% |
| 2026-04-22 | 4.20 | 4.28 | 4.20 | 4.27 | +1.18% | 28.96 | 1.87% |