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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.31 | 13.85 | 13.30 | 13.81 | +3.99% | 1.12 | 3.52% |
| 2025-06-23 | 13.00 | 13.29 | 12.92 | 13.28 | +1.30% | 0.56 | 1.83% |
| 2025-06-20 | 13.11 | 13.39 | 13.06 | 13.11 | -0.30% | 0.59 | 1.92% |
| 2025-06-19 | 13.36 | 13.55 | 13.11 | 13.15 | -1.57% | 0.63 | 2.03% |
| 2025-06-18 | 13.16 | 13.39 | 13.16 | 13.36 | +0.68% | 0.49 | 1.58% |
| 2025-06-17 | 13.30 | 13.40 | 13.16 | 13.27 | -0.52% | 0.53 | 1.73% |
| 2025-06-16 | 13.10 | 13.50 | 13.10 | 13.34 | +0.53% | 0.63 | 2.03% |
| 2025-06-13 | 13.78 | 13.85 | 13.21 | 13.27 | -4.19% | 1.30 | 4.15% |
| 2025-06-12 | 13.76 | 13.96 | 13.74 | 13.85 | +0.51% | 0.69 | 2.14% |
| 2025-06-11 | 13.67 | 14.08 | 13.67 | 13.78 | +0.80% | 0.90 | 2.80% |
| 2025-06-10 | 13.87 | 13.93 | 13.50 | 13.67 | -1.30% | 0.70 | 2.21% |
| 2025-06-09 | 13.84 | 13.94 | 13.80 | 13.85 | +0.14% | 0.74 | 2.31% |
| 2025-06-06 | 13.69 | 13.92 | 13.61 | 13.83 | +0.80% | 0.86 | 2.70% |
| 2025-06-05 | 13.46 | 13.75 | 13.41 | 13.72 | +1.48% | 0.79 | 2.49% |
| 2025-06-04 | 13.27 | 13.58 | 13.21 | 13.52 | +2.11% | 0.65 | 2.08% |
| 2025-06-03 | 13.31 | 13.39 | 13.20 | 13.24 | -0.30% | 0.42 | 1.35% |
| 2025-05-30 | 13.61 | 13.66 | 13.26 | 13.28 | -2.85% | 0.65 | 2.09% |
| 2025-05-29 | 13.19 | 13.69 | 13.18 | 13.67 | +3.32% | 0.85 | 2.71% |
| 2025-05-28 | 13.42 | 13.47 | 13.18 | 13.23 | -0.67% | 0.48 | 1.55% |
| 2025-05-27 | 13.38 | 13.43 | 13.20 | 13.32 | -0.97% | 0.40 | 1.29% |