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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.06 | 4.11 | 4.04 | 4.11 | +0.98% | 18.65 | 1.25% |
| 2025-07-21 | 3.99 | 4.10 | 3.98 | 4.07 | +2.00% | 21.85 | 1.47% |
| 2025-07-18 | 4.04 | 4.05 | 3.97 | 3.99 | -1.24% | 14.06 | 0.96% |
| 2025-07-17 | 3.95 | 4.04 | 3.94 | 4.04 | +2.28% | 18.47 | 1.26% |
| 2025-07-16 | 3.97 | 3.98 | 3.94 | 3.95 | -0.50% | 12.11 | 0.83% |
| 2025-07-15 | 4.04 | 4.04 | 3.96 | 3.97 | -1.98% | 20.84 | 1.42% |
| 2025-07-14 | 4.05 | 4.07 | 4.04 | 4.05 | -0.25% | 14.34 | 0.96% |
| 2025-07-11 | 4.03 | 4.08 | 4.00 | 4.06 | +0.74% | 17.47 | 1.18% |
| 2025-07-10 | 3.98 | 4.06 | 3.98 | 4.03 | +1.26% | 21.55 | 1.46% |
| 2025-07-09 | 3.99 | 4.02 | 3.97 | 3.98 | -0.50% | 12.69 | 0.86% |
| 2025-07-08 | 3.96 | 4.00 | 3.95 | 4.00 | +1.01% | 9.91 | 0.68% |
| 2025-07-07 | 3.99 | 4.00 | 3.95 | 3.96 | -1.00% | 10.78 | 0.74% |
| 2025-07-04 | 4.02 | 4.03 | 3.99 | 4.00 | -0.50% | 11.76 | 0.80% |
| 2025-07-03 | 3.99 | 4.03 | 3.98 | 4.02 | +1.00% | 13.83 | 0.94% |
| 2025-07-02 | 3.99 | 3.99 | 3.97 | 3.98 | -0.25% | 7.99 | 0.55% |
| 2025-07-01 | 4.00 | 4.01 | 3.97 | 3.99 | 0.00% | 8.76 | 0.60% |
| 2025-06-30 | 3.98 | 4.02 | 3.98 | 3.99 | +0.50% | 10.76 | 0.73% |
| 2025-06-27 | 3.95 | 4.00 | 3.95 | 3.97 | +0.51% | 12.43 | 0.85% |
| 2025-06-26 | 3.95 | 4.02 | 3.95 | 3.95 | -0.25% | 16.34 | 1.12% |
| 2025-06-25 | 3.94 | 3.96 | 3.92 | 3.96 | +0.76% | 13.77 | 0.95% |