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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.95 | 3.96 | 3.92 | 3.93 | -0.51% | 18.11 | 1.25% |
| 2025-08-18 | 3.96 | 3.99 | 3.94 | 3.95 | -0.25% | 25.20 | 1.73% |
| 2025-08-15 | 3.89 | 3.96 | 3.88 | 3.96 | +1.54% | 22.19 | 1.54% |
| 2025-08-14 | 3.98 | 3.99 | 3.90 | 3.90 | -2.01% | 33.82 | 2.34% |
| 2025-08-13 | 3.99 | 4.00 | 3.98 | 3.98 | -0.25% | 15.44 | 1.05% |
| 2025-08-12 | 4.01 | 4.02 | 3.98 | 3.99 | -0.50% | 15.26 | 1.04% |
| 2025-08-11 | 4.01 | 4.03 | 3.99 | 4.01 | +0.25% | 16.63 | 1.13% |
| 2025-08-08 | 4.03 | 4.04 | 4.00 | 4.00 | -0.74% | 12.63 | 0.86% |
| 2025-08-07 | 4.06 | 4.07 | 4.02 | 4.03 | -0.74% | 11.74 | 0.79% |
| 2025-08-06 | 4.06 | 4.06 | 4.03 | 4.06 | +0.49% | 9.87 | 0.66% |
| 2025-08-05 | 4.02 | 4.08 | 4.01 | 4.04 | +0.50% | 13.93 | 0.94% |
| 2025-08-04 | 4.03 | 4.04 | 3.99 | 4.02 | -0.25% | 12.44 | 0.85% |
| 2025-08-01 | 4.03 | 4.08 | 4.02 | 4.03 | -0.25% | 13.59 | 0.91% |
| 2025-07-31 | 4.08 | 4.09 | 4.02 | 4.04 | -0.98% | 17.60 | 1.18% |
| 2025-07-30 | 4.10 | 4.12 | 4.06 | 4.08 | -0.73% | 13.02 | 0.87% |
| 2025-07-29 | 4.09 | 4.12 | 4.06 | 4.11 | +0.24% | 13.99 | 0.93% |
| 2025-07-28 | 4.11 | 4.11 | 4.08 | 4.10 | 0.00% | 10.37 | 0.69% |
| 2025-07-25 | 4.13 | 4.13 | 4.09 | 4.10 | -0.73% | 11.38 | 0.75% |
| 2025-07-24 | 4.10 | 4.13 | 4.10 | 4.13 | +0.73% | 13.82 | 0.91% |
| 2025-07-23 | 4.11 | 4.14 | 4.09 | 4.10 | -0.24% | 17.61 | 1.17% |