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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.01 | 4.02 | 3.85 | 3.87 | -5.15% | 35.85 | 2.51% |
| 2026-03-20 | 4.11 | 4.15 | 4.07 | 4.08 | -0.24% | 19.94 | 1.33% |
| 2026-03-19 | 4.15 | 4.16 | 4.08 | 4.09 | -2.62% | 21.40 | 1.43% |
| 2026-03-18 | 4.23 | 4.23 | 4.15 | 4.20 | +0.48% | 21.11 | 1.39% |
| 2026-03-17 | 4.25 | 4.27 | 4.18 | 4.18 | -1.18% | 21.71 | 1.42% |
| 2026-03-16 | 4.34 | 4.34 | 4.20 | 4.23 | -2.98% | 38.42 | 2.49% |
| 2026-03-13 | 4.40 | 4.45 | 4.35 | 4.36 | -1.36% | 23.29 | 1.46% |
| 2026-03-12 | 4.40 | 4.47 | 4.38 | 4.42 | +0.68% | 33.33 | 2.07% |
| 2026-03-11 | 4.34 | 4.40 | 4.33 | 4.39 | +0.92% | 25.43 | 1.60% |
| 2026-03-10 | 4.35 | 4.39 | 4.33 | 4.35 | +0.93% | 24.95 | 1.57% |
| 2026-03-09 | 4.31 | 4.33 | 4.22 | 4.31 | -1.37% | 35.93 | 2.32% |
| 2026-03-06 | 4.42 | 4.43 | 4.31 | 4.37 | -2.02% | 40.86 | 2.58% |
| 2026-03-05 | 4.38 | 4.53 | 4.38 | 4.46 | +3.24% | 46.61 | 2.86% |
| 2026-03-04 | 4.29 | 4.38 | 4.26 | 4.32 | 0.00% | 29.43 | 1.87% |
| 2026-03-03 | 4.51 | 4.53 | 4.31 | 4.32 | -3.79% | 40.93 | 2.57% |
| 2026-03-02 | 4.44 | 4.59 | 4.43 | 4.49 | +0.22% | 46.27 | 2.82% |
| 2026-02-27 | 4.33 | 4.49 | 4.32 | 4.48 | +3.46% | 48.69 | 3.02% |
| 2026-02-26 | 4.38 | 4.38 | 4.32 | 4.33 | -0.69% | 19.98 | 1.27% |
| 2026-02-25 | 4.29 | 4.39 | 4.28 | 4.36 | +1.87% | 26.08 | 1.65% |
| 2026-02-24 | 4.22 | 4.30 | 4.21 | 4.28 | +2.39% | 23.07 | 1.49% |