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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.17 | 4.18 | 4.10 | 4.13 | -0.72% | 21.03 | 1.39% |
| 2025-09-15 | 4.17 | 4.25 | 4.15 | 4.16 | -0.24% | 24.24 | 1.58% |
| 2025-09-12 | 4.19 | 4.20 | 4.15 | 4.17 | +0.24% | 24.84 | 1.62% |
| 2025-09-11 | 4.08 | 4.16 | 4.06 | 4.16 | +1.96% | 29.08 | 1.92% |
| 2025-09-10 | 4.10 | 4.10 | 4.06 | 4.08 | -0.49% | 14.87 | 0.99% |
| 2025-09-09 | 4.12 | 4.13 | 4.06 | 4.10 | -0.73% | 18.87 | 1.26% |
| 2025-09-08 | 4.11 | 4.17 | 4.07 | 4.13 | +0.49% | 23.51 | 1.56% |
| 2025-09-05 | 4.07 | 4.11 | 4.03 | 4.11 | +1.48% | 25.52 | 1.71% |
| 2025-09-04 | 4.05 | 4.15 | 4.01 | 4.05 | +0.25% | 37.07 | 2.48% |
| 2025-09-03 | 4.12 | 4.12 | 4.02 | 4.04 | -1.70% | 23.35 | 1.57% |
| 2025-09-02 | 4.19 | 4.19 | 4.08 | 4.11 | -2.14% | 31.83 | 2.10% |
| 2025-09-01 | 4.24 | 4.25 | 4.16 | 4.20 | -0.71% | 30.21 | 1.97% |
| 2025-08-29 | 4.20 | 4.26 | 4.18 | 4.23 | +0.48% | 39.93 | 2.58% |
| 2025-08-28 | 4.15 | 4.21 | 4.10 | 4.21 | +1.94% | 39.20 | 2.57% |
| 2025-08-27 | 4.16 | 4.27 | 4.12 | 4.13 | -1.20% | 45.67 | 2.96% |
| 2025-08-26 | 4.15 | 4.21 | 4.13 | 4.18 | +0.48% | 36.54 | 2.39% |
| 2025-08-25 | 4.21 | 4.23 | 4.11 | 4.16 | -0.48% | 40.95 | 2.69% |
| 2025-08-22 | 4.04 | 4.20 | 4.03 | 4.18 | +3.47% | 53.45 | 3.54% |
| 2025-08-21 | 4.01 | 4.08 | 4.00 | 4.04 | +0.75% | 32.58 | 2.20% |
| 2025-08-20 | 3.92 | 4.01 | 3.90 | 4.01 | +2.04% | 28.61 | 1.97% |