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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.02 | 4.04 | 4.01 | 4.02 | 0.00% | 9.72 | 0.66% |
| 2025-10-21 | 4.01 | 4.04 | 4.00 | 4.02 | +0.50% | 14.08 | 0.95% |
| 2025-10-20 | 4.03 | 4.04 | 3.99 | 4.00 | 0.00% | 16.66 | 1.13% |
| 2025-10-17 | 4.07 | 4.09 | 4.00 | 4.00 | -1.96% | 26.39 | 1.78% |
| 2025-10-16 | 4.10 | 4.11 | 4.06 | 4.08 | -0.49% | 16.48 | 1.10% |
| 2025-10-15 | 4.07 | 4.12 | 4.05 | 4.10 | +0.99% | 23.21 | 1.55% |
| 2025-10-14 | 4.12 | 4.15 | 4.05 | 4.06 | -1.22% | 34.54 | 2.30% |
| 2025-10-13 | 4.08 | 4.12 | 4.04 | 4.11 | -1.44% | 43.29 | 2.90% |
| 2025-10-10 | 4.26 | 4.27 | 4.16 | 4.17 | -2.57% | 36.54 | 2.37% |
| 2025-10-09 | 4.17 | 4.34 | 4.17 | 4.28 | +2.88% | 51.03 | 3.26% |
| 2025-09-30 | 4.11 | 4.17 | 4.11 | 4.16 | +0.97% | 28.81 | 1.89% |
| 2025-09-29 | 4.10 | 4.13 | 4.04 | 4.12 | +0.49% | 29.85 | 1.99% |
| 2025-09-26 | 4.16 | 4.17 | 4.10 | 4.10 | -1.68% | 29.24 | 1.93% |
| 2025-09-25 | 4.20 | 4.21 | 4.15 | 4.17 | -0.95% | 27.35 | 1.78% |
| 2025-09-24 | 4.14 | 4.22 | 4.11 | 4.21 | +1.20% | 39.75 | 2.58% |
| 2025-09-23 | 4.15 | 4.18 | 4.05 | 4.16 | +0.48% | 29.33 | 1.94% |
| 2025-09-22 | 4.13 | 4.18 | 4.08 | 4.14 | +0.24% | 20.80 | 1.37% |
| 2025-09-19 | 4.12 | 4.18 | 4.12 | 4.13 | -0.24% | 23.00 | 1.51% |
| 2025-09-18 | 4.16 | 4.22 | 4.10 | 4.14 | -0.48% | 35.14 | 2.30% |
| 2025-09-17 | 4.13 | 4.18 | 4.10 | 4.16 | +0.73% | 21.89 | 1.44% |