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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 4.21 | 4.23 | 4.17 | 4.18 | -1.18% | 22.54 | 1.48% |
| 2026-02-12 | 4.29 | 4.30 | 4.22 | 4.23 | -1.40% | 21.98 | 1.42% |
| 2026-02-11 | 4.31 | 4.34 | 4.28 | 4.29 | -0.69% | 16.01 | 1.02% |
| 2026-02-10 | 4.34 | 4.35 | 4.27 | 4.32 | -0.69% | 19.28 | 1.23% |
| 2026-02-09 | 4.41 | 4.42 | 4.33 | 4.35 | -0.46% | 23.38 | 1.48% |
| 2026-02-06 | 4.38 | 4.42 | 4.34 | 4.37 | -0.91% | 21.64 | 1.36% |
| 2026-02-05 | 4.37 | 4.41 | 4.34 | 4.41 | +0.46% | 26.50 | 1.67% |
| 2026-02-04 | 4.30 | 4.42 | 4.29 | 4.39 | +1.86% | 32.62 | 2.05% |
| 2026-02-03 | 4.30 | 4.33 | 4.22 | 4.31 | +1.65% | 26.92 | 1.73% |
| 2026-02-02 | 4.32 | 4.37 | 4.23 | 4.24 | -2.97% | 31.17 | 1.99% |
| 2026-01-30 | 4.43 | 4.45 | 4.25 | 4.37 | -1.80% | 41.73 | 2.65% |
| 2026-01-29 | 4.52 | 4.54 | 4.41 | 4.45 | -1.77% | 38.58 | 2.38% |
| 2026-01-28 | 4.55 | 4.58 | 4.50 | 4.53 | -0.66% | 36.82 | 2.24% |
| 2026-01-27 | 4.47 | 4.60 | 4.45 | 4.56 | +2.01% | 49.82 | 3.02% |
| 2026-01-26 | 4.48 | 4.55 | 4.47 | 4.47 | +0.45% | 40.49 | 2.47% |
| 2026-01-23 | 4.41 | 4.51 | 4.39 | 4.45 | +1.14% | 47.59 | 2.94% |
| 2026-01-22 | 4.46 | 4.48 | 4.38 | 4.40 | -1.35% | 34.64 | 2.16% |
| 2026-01-21 | 4.44 | 4.51 | 4.43 | 4.46 | +0.22% | 33.29 | 2.05% |
| 2026-01-20 | 4.51 | 4.53 | 4.42 | 4.45 | -1.33% | 33.17 | 2.05% |
| 2026-01-19 | 4.43 | 4.54 | 4.42 | 4.51 | +1.12% | 31.71 | 1.94% |