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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.14 | 4.19 | 4.13 | 4.17 | +0.72% | 29.50 | 1.93% |
| 2025-12-16 | 4.14 | 4.18 | 4.11 | 4.14 | +0.24% | 31.91 | 2.10% |
| 2025-12-15 | 4.11 | 4.18 | 4.10 | 4.13 | -0.24% | 30.22 | 1.99% |
| 2025-12-12 | 4.12 | 4.16 | 4.09 | 4.14 | +0.73% | 28.91 | 1.91% |
| 2025-12-11 | 4.18 | 4.19 | 4.10 | 4.11 | -1.67% | 22.95 | 1.51% |
| 2025-12-10 | 4.17 | 4.24 | 4.15 | 4.18 | +0.24% | 29.02 | 1.89% |
| 2025-12-09 | 4.20 | 4.23 | 4.15 | 4.17 | -0.95% | 31.48 | 2.05% |
| 2025-12-08 | 4.26 | 4.35 | 4.20 | 4.21 | -1.17% | 50.50 | 3.24% |
| 2025-12-05 | 4.05 | 4.26 | 4.04 | 4.26 | +5.19% | 79.14 | 5.18% |
| 2025-12-04 | 4.02 | 4.08 | 4.01 | 4.05 | +0.50% | 32.19 | 2.17% |
| 2025-12-03 | 3.89 | 4.08 | 3.88 | 4.03 | +3.87% | 52.04 | 3.54% |
| 2025-12-02 | 3.90 | 3.91 | 3.87 | 3.88 | -0.51% | 12.21 | 0.86% |
| 2025-12-01 | 3.86 | 3.91 | 3.85 | 3.90 | +1.04% | 14.19 | 1.00% |
| 2025-11-28 | 3.84 | 3.86 | 3.82 | 3.86 | +0.52% | 9.04 | 0.64% |
| 2025-11-27 | 3.86 | 3.87 | 3.83 | 3.84 | -0.52% | 9.54 | 0.68% |
| 2025-11-26 | 3.86 | 3.88 | 3.85 | 3.86 | +0.26% | 10.69 | 0.75% |
| 2025-11-25 | 3.83 | 3.87 | 3.82 | 3.85 | +0.79% | 13.79 | 0.97% |
| 2025-11-24 | 3.84 | 3.85 | 3.79 | 3.82 | -0.26% | 18.16 | 1.29% |
| 2025-11-21 | 3.88 | 3.89 | 3.82 | 3.83 | -1.79% | 20.27 | 1.43% |
| 2025-11-20 | 3.92 | 3.94 | 3.90 | 3.90 | -0.51% | 13.89 | 0.97% |