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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 3.92 | 3.94 | 3.88 | 3.92 | -0.25% | 17.32 | 1.21% |
| 2025-11-18 | 3.96 | 3.97 | 3.92 | 3.93 | -0.76% | 16.49 | 1.14% |
| 2025-11-17 | 3.99 | 4.00 | 3.96 | 3.96 | -1.00% | 16.37 | 1.12% |
| 2025-11-14 | 4.02 | 4.03 | 3.99 | 4.00 | -0.99% | 15.79 | 1.07% |
| 2025-11-13 | 4.03 | 4.05 | 4.02 | 4.04 | 0.00% | 15.49 | 1.05% |
| 2025-11-12 | 4.04 | 4.06 | 4.01 | 4.04 | 0.00% | 19.73 | 1.33% |
| 2025-11-11 | 4.07 | 4.07 | 4.03 | 4.04 | -0.49% | 14.20 | 0.96% |
| 2025-11-10 | 4.01 | 4.07 | 3.99 | 4.06 | +1.25% | 23.06 | 1.56% |
| 2025-11-07 | 4.00 | 4.02 | 3.98 | 4.01 | +0.25% | 12.18 | 0.83% |
| 2025-11-06 | 4.00 | 4.02 | 3.99 | 4.00 | 0.00% | 12.60 | 0.86% |
| 2025-11-05 | 3.99 | 4.02 | 3.96 | 4.00 | 0.00% | 16.46 | 1.12% |
| 2025-11-04 | 4.05 | 4.06 | 4.00 | 4.00 | -1.48% | 20.04 | 1.36% |
| 2025-11-03 | 4.06 | 4.07 | 4.03 | 4.06 | 0.00% | 15.28 | 1.03% |
| 2025-10-31 | 4.10 | 4.12 | 4.05 | 4.06 | -0.73% | 22.05 | 1.47% |
| 2025-10-30 | 4.07 | 4.14 | 4.06 | 4.09 | +0.49% | 25.88 | 1.72% |
| 2025-10-29 | 4.05 | 4.08 | 4.04 | 4.07 | +0.25% | 14.29 | 0.96% |
| 2025-10-28 | 4.06 | 4.07 | 4.04 | 4.06 | -0.25% | 13.83 | 0.93% |
| 2025-10-27 | 4.07 | 4.08 | 4.05 | 4.07 | +0.49% | 15.81 | 1.06% |
| 2025-10-24 | 4.05 | 4.07 | 4.03 | 4.05 | 0.00% | 10.98 | 0.74% |
| 2025-10-23 | 4.02 | 4.05 | 4.00 | 4.05 | +0.75% | 13.69 | 0.93% |