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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.55 | 4.57 | 4.44 | 4.46 | -1.55% | 38.77 | 2.39% |
| 2026-01-15 | 4.54 | 4.61 | 4.50 | 4.53 | -1.52% | 39.56 | 2.39% |
| 2026-01-14 | 4.54 | 4.73 | 4.53 | 4.60 | +3.14% | 81.99 | 4.88% |
| 2026-01-13 | 4.48 | 4.55 | 4.44 | 4.46 | 0.00% | 40.95 | 2.51% |
| 2026-01-12 | 4.45 | 4.51 | 4.43 | 4.46 | +1.13% | 38.81 | 2.39% |
| 2026-01-09 | 4.34 | 4.54 | 4.33 | 4.41 | +1.38% | 47.69 | 2.92% |
| 2026-01-08 | 4.35 | 4.39 | 4.32 | 4.35 | -0.23% | 29.62 | 1.85% |
| 2026-01-07 | 4.45 | 4.47 | 4.33 | 4.36 | -3.11% | 55.81 | 3.48% |
| 2026-01-06 | 4.24 | 4.54 | 4.23 | 4.50 | +6.38% | 93.05 | 5.73% |
| 2026-01-05 | 4.22 | 4.27 | 4.19 | 4.23 | +0.48% | 35.94 | 2.32% |
| 2025-12-31 | 4.17 | 4.27 | 4.15 | 4.21 | +0.96% | 34.45 | 2.23% |
| 2025-12-30 | 4.12 | 4.20 | 4.11 | 4.17 | +0.97% | 25.42 | 1.66% |
| 2025-12-29 | 4.05 | 4.20 | 4.04 | 4.13 | +2.23% | 38.10 | 2.51% |
| 2025-12-26 | 4.06 | 4.07 | 4.03 | 4.04 | -0.49% | 15.17 | 1.02% |
| 2025-12-25 | 4.05 | 4.08 | 4.05 | 4.06 | 0.00% | 14.41 | 0.97% |
| 2025-12-24 | 4.03 | 4.07 | 4.00 | 4.06 | +0.49% | 21.14 | 1.43% |
| 2025-12-23 | 4.05 | 4.06 | 4.02 | 4.04 | 0.00% | 20.97 | 1.42% |
| 2025-12-22 | 4.09 | 4.10 | 4.03 | 4.04 | -1.22% | 28.03 | 1.88% |
| 2025-12-19 | 4.12 | 4.13 | 4.09 | 4.09 | -0.49% | 17.70 | 1.17% |
| 2025-12-18 | 4.15 | 4.16 | 4.07 | 4.11 | -1.44% | 25.55 | 1.70% |