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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.23 | 17.23 | 16.67 | 16.76 | -1.30% | 4.23 | 10.80% |
| 2025-08-18 | 16.43 | 17.54 | 16.10 | 16.98 | +3.41% | 7.46 | 19.05% |
| 2025-08-15 | 15.40 | 16.66 | 15.38 | 16.42 | +6.35% | 5.57 | 14.87% |
| 2025-08-14 | 15.99 | 16.00 | 15.38 | 15.44 | -3.62% | 3.35 | 9.20% |
| 2025-08-13 | 16.19 | 16.34 | 15.71 | 16.02 | -1.11% | 3.83 | 10.33% |
| 2025-08-12 | 16.12 | 16.20 | 15.97 | 16.20 | -0.86% | 3.71 | 9.91% |
| 2025-08-11 | 15.88 | 16.39 | 15.72 | 16.34 | +4.28% | 6.53 | 17.45% |
| 2025-08-08 | 15.69 | 15.95 | 15.50 | 15.67 | 0.00% | 4.95 | 13.54% |
| 2025-08-07 | 16.08 | 16.12 | 15.45 | 15.67 | -2.67% | 7.44 | 20.42% |
| 2025-08-06 | 14.64 | 16.10 | 14.59 | 16.10 | +9.97% | 3.54 | 9.62% |
| 2025-08-05 | 14.60 | 14.66 | 14.51 | 14.64 | +0.27% | 1.04 | 3.06% |
| 2025-08-04 | 14.20 | 14.60 | 14.08 | 14.60 | +2.96% | 1.38 | 4.10% |
| 2025-08-01 | 14.04 | 14.43 | 14.04 | 14.18 | +0.64% | 1.05 | 3.17% |
| 2025-07-31 | 14.13 | 14.35 | 14.04 | 14.09 | -0.91% | 0.83 | 2.50% |
| 2025-07-30 | 14.39 | 14.47 | 14.07 | 14.22 | -1.52% | 0.95 | 2.87% |
| 2025-07-29 | 14.38 | 14.46 | 14.17 | 14.44 | -0.76% | 1.00 | 3.02% |
| 2025-07-28 | 14.38 | 14.60 | 14.35 | 14.55 | +1.18% | 0.99 | 2.93% |
| 2025-07-25 | 14.28 | 14.45 | 14.20 | 14.38 | +0.70% | 0.68 | 2.03% |
| 2025-07-24 | 14.16 | 14.30 | 14.14 | 14.28 | +0.78% | 0.71 | 2.15% |
| 2025-07-23 | 14.34 | 14.38 | 14.14 | 14.17 | -1.67% | 0.96 | 2.90% |