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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.57 | 14.62 | 14.33 | 14.41 | -1.10% | 0.93 | 2.78% |
| 2025-07-21 | 14.38 | 14.58 | 14.37 | 14.57 | +0.90% | 1.06 | 3.13% |
| 2025-07-18 | 14.70 | 14.71 | 14.33 | 14.44 | -0.89% | 1.33 | 3.96% |
| 2025-07-17 | 14.51 | 14.61 | 14.46 | 14.57 | +0.21% | 1.12 | 3.30% |
| 2025-07-16 | 14.66 | 14.79 | 14.48 | 14.54 | -1.42% | 1.49 | 4.38% |
| 2025-07-15 | 14.90 | 14.90 | 14.62 | 14.75 | -1.01% | 2.32 | 6.77% |
| 2025-07-14 | 14.34 | 15.33 | 14.20 | 14.90 | +4.20% | 3.87 | 11.19% |
| 2025-07-11 | 14.42 | 14.47 | 14.20 | 14.30 | -1.04% | 1.13 | 3.39% |
| 2025-07-10 | 14.51 | 14.77 | 14.36 | 14.45 | -1.16% | 1.71 | 5.08% |
| 2025-07-09 | 14.41 | 14.92 | 14.35 | 14.62 | +1.46% | 2.65 | 7.78% |
| 2025-07-08 | 13.97 | 14.55 | 13.90 | 14.41 | +3.22% | 1.99 | 5.98% |
| 2025-07-07 | 13.87 | 13.99 | 13.74 | 13.96 | +0.87% | 0.63 | 1.97% |
| 2025-07-04 | 14.00 | 14.03 | 13.81 | 13.84 | -1.35% | 0.55 | 1.69% |
| 2025-07-03 | 13.95 | 14.06 | 13.94 | 14.03 | +0.50% | 0.61 | 1.87% |
| 2025-07-02 | 14.03 | 14.11 | 13.83 | 13.96 | -0.50% | 0.67 | 2.08% |
| 2025-07-01 | 14.11 | 14.20 | 13.93 | 14.03 | -0.85% | 0.74 | 2.28% |
| 2025-06-30 | 14.00 | 14.20 | 13.93 | 14.15 | +2.09% | 1.05 | 3.21% |
| 2025-06-27 | 13.75 | 13.93 | 13.74 | 13.86 | +0.80% | 0.65 | 2.02% |
| 2025-06-26 | 13.87 | 13.94 | 13.71 | 13.75 | -0.87% | 0.77 | 2.38% |
| 2025-06-25 | 13.88 | 14.00 | 13.68 | 13.87 | +0.43% | 0.86 | 2.68% |