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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.19 | 4.34 | 4.14 | 4.22 | +0.72% | 47.86 | 3.12% |
| 2026-04-20 | 4.06 | 4.24 | 4.05 | 4.19 | +4.23% | 49.40 | 3.28% |
| 2026-04-17 | 4.01 | 4.04 | 4.00 | 4.02 | -0.25% | 12.45 | 0.85% |
| 2026-04-16 | 4.01 | 4.04 | 3.98 | 4.03 | +0.75% | 16.64 | 1.14% |
| 2026-04-15 | 4.04 | 4.06 | 4.00 | 4.00 | -0.50% | 21.55 | 1.47% |
| 2026-04-14 | 4.05 | 4.08 | 3.99 | 4.02 | -0.25% | 17.81 | 1.22% |
| 2026-04-13 | 4.01 | 4.04 | 3.99 | 4.03 | -0.25% | 16.27 | 1.11% |
| 2026-04-10 | 4.05 | 4.08 | 4.03 | 4.04 | +0.75% | 18.75 | 1.27% |
| 2026-04-09 | 3.99 | 4.03 | 3.97 | 4.01 | -0.50% | 16.74 | 1.15% |
| 2026-04-08 | 3.98 | 4.04 | 3.95 | 4.03 | +3.07% | 23.13 | 1.59% |
| 2026-04-07 | 3.95 | 3.95 | 3.89 | 3.91 | -0.51% | 13.57 | 0.95% |
| 2026-04-03 | 3.96 | 3.97 | 3.92 | 3.93 | -0.51% | 10.91 | 0.76% |
| 2026-04-02 | 4.01 | 4.01 | 3.93 | 3.95 | -1.50% | 15.48 | 1.07% |
| 2026-04-01 | 4.01 | 4.06 | 3.97 | 4.01 | +2.56% | 23.41 | 1.60% |
| 2026-03-31 | 3.93 | 3.97 | 3.90 | 3.91 | -0.76% | 15.33 | 1.07% |
| 2026-03-30 | 3.91 | 3.95 | 3.89 | 3.94 | -0.25% | 13.99 | 0.98% |
| 2026-03-27 | 3.91 | 3.97 | 3.90 | 3.95 | +0.25% | 14.09 | 0.98% |
| 2026-03-26 | 3.99 | 4.01 | 3.93 | 3.94 | -1.25% | 15.63 | 1.08% |
| 2026-03-25 | 4.03 | 4.04 | 3.98 | 3.99 | -0.25% | 17.60 | 1.21% |
| 2026-03-24 | 3.92 | 4.00 | 3.90 | 4.00 | +3.36% | 23.03 | 1.61% |