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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 29.30 | 29.80 | 28.72 | 29.45 | +0.51% | 10.52 | 15.57% |
| 2026-04-20 | 26.71 | 29.30 | 26.65 | 29.30 | +9.98% | 9.86 | 15.05% |
| 2026-04-17 | 26.27 | 26.66 | 25.90 | 26.64 | +1.29% | 5.23 | 8.60% |
| 2026-04-16 | 26.06 | 26.40 | 25.68 | 26.30 | +0.92% | 5.63 | 9.32% |
| 2026-04-15 | 28.39 | 28.39 | 25.77 | 26.06 | -3.66% | 10.03 | 16.40% |
| 2026-04-14 | 26.90 | 27.05 | 26.90 | 27.05 | +10.00% | 2.43 | 3.89% |
| 2026-04-13 | 24.45 | 24.78 | 24.37 | 24.59 | -0.89% | 2.10 | 3.71% |
| 2026-04-10 | 24.80 | 25.15 | 24.60 | 24.81 | +1.14% | 2.97 | 5.17% |
| 2026-04-09 | 24.15 | 24.83 | 24.03 | 24.53 | +0.20% | 2.58 | 4.56% |
| 2026-04-08 | 23.78 | 24.50 | 23.68 | 24.48 | +6.48% | 3.11 | 5.58% |
| 2026-04-07 | 22.98 | 23.28 | 22.81 | 22.99 | +0.44% | 1.54 | 2.90% |
| 2026-04-03 | 23.65 | 23.65 | 22.72 | 22.89 | -1.72% | 1.88 | 3.55% |
| 2026-04-02 | 24.00 | 24.31 | 23.03 | 23.29 | -3.76% | 2.47 | 4.53% |
| 2026-04-01 | 24.09 | 24.36 | 23.97 | 24.20 | +2.63% | 2.19 | 3.93% |
| 2026-03-31 | 24.52 | 24.65 | 23.58 | 23.58 | -3.79% | 2.70 | 4.87% |
| 2026-03-30 | 24.20 | 24.93 | 24.00 | 24.51 | -0.69% | 2.37 | 4.20% |
| 2026-03-27 | 24.18 | 25.28 | 23.96 | 24.68 | +0.20% | 2.93 | 5.15% |
| 2026-03-26 | 24.39 | 25.36 | 24.23 | 24.63 | +0.37% | 4.56 | 7.96% |
| 2026-03-25 | 24.55 | 25.09 | 24.32 | 24.54 | +1.07% | 3.01 | 5.27% |
| 2026-03-24 | 24.12 | 24.29 | 23.48 | 24.28 | +2.79% | 2.67 | 4.84% |