京泉华 sz.002885
53.71
+9.99%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 50.49 | 53.71 | 50.01 | 53.71 | +9.99% | 15.70 | 12.56% |
| 2026-05-21 | 49.67 | 52.60 | 48.42 | 48.83 | +1.73% | 22.24 | 18.56% |
| 2026-05-20 | 46.40 | 48.56 | 46.38 | 48.00 | +3.90% | 13.23 | 11.69% |
| 2026-05-19 | 45.88 | 46.43 | 43.80 | 46.20 | +0.11% | 12.28 | 11.43% |
| 2026-05-18 | 44.00 | 47.55 | 43.60 | 46.15 | +6.75% | 14.58 | 13.37% |
| 2026-05-15 | 45.64 | 46.60 | 42.00 | 43.23 | -3.42% | 14.18 | 13.73% |
| 2026-05-14 | 45.94 | 46.33 | 43.42 | 44.76 | +5.22% | 20.75 | 19.39% |
| 2026-05-13 | 38.27 | 42.54 | 37.82 | 42.54 | +10.01% | 6.14 | 6.35% |
| 2026-05-12 | 38.36 | 39.52 | 37.90 | 38.67 | -1.43% | 9.66 | 10.55% |
| 2026-05-11 | 37.52 | 40.87 | 36.80 | 39.23 | +5.60% | 16.02 | 17.36% |
| 2026-05-08 | 37.02 | 38.18 | 35.80 | 37.15 | +0.73% | 19.52 | 22.31% |
| 2026-05-07 | 34.09 | 36.88 | 33.80 | 36.88 | +9.99% | 13.54 | 15.89% |
| 2026-05-06 | 31.16 | 33.93 | 31.16 | 33.53 | +7.26% | 10.32 | 13.29% |
| 2026-04-30 | 31.21 | 32.00 | 30.77 | 31.26 | +1.99% | 7.43 | 10.01% |
| 2026-04-29 | 30.28 | 31.76 | 29.85 | 30.65 | +1.93% | 8.35 | 11.46% |
| 2026-04-28 | 29.95 | 30.85 | 29.03 | 30.07 | -0.36% | 5.82 | 8.18% |
| 2026-04-27 | 31.00 | 31.66 | 30.18 | 30.18 | -2.39% | 7.17 | 9.83% |
| 2026-04-24 | 31.28 | 31.57 | 30.15 | 30.92 | -0.51% | 7.32 | 10.26% |
| 2026-04-23 | 30.50 | 33.05 | 30.35 | 31.08 | +2.14% | 12.55 | 17.12% |
| 2026-04-22 | 29.46 | 30.66 | 28.99 | 30.43 | +3.33% | 8.72 | 12.61% |