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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.47 | 25.05 | 23.40 | 23.62 | -6.05% | 3.77 | 6.75% |
| 2026-03-20 | 26.31 | 26.65 | 25.11 | 25.14 | -3.90% | 3.72 | 6.24% |
| 2026-03-19 | 27.00 | 27.20 | 26.00 | 26.16 | -4.84% | 4.06 | 6.64% |
| 2026-03-18 | 27.21 | 27.70 | 26.96 | 27.49 | +1.22% | 3.71 | 5.89% |
| 2026-03-17 | 29.50 | 29.65 | 27.03 | 27.16 | -7.40% | 5.68 | 8.78% |
| 2026-03-16 | 29.77 | 29.95 | 28.52 | 29.33 | -1.25% | 3.96 | 5.90% |
| 2026-03-13 | 30.95 | 31.15 | 29.22 | 29.70 | -4.87% | 5.80 | 8.38% |
| 2026-03-12 | 32.50 | 32.51 | 30.95 | 31.22 | -3.76% | 6.40 | 8.83% |
| 2026-03-11 | 33.15 | 33.15 | 32.25 | 32.44 | -2.17% | 6.54 | 8.70% |
| 2026-03-10 | 32.88 | 33.48 | 32.30 | 33.16 | +2.03% | 9.47 | 12.40% |
| 2026-03-09 | 31.60 | 32.90 | 30.94 | 32.50 | -0.76% | 9.52 | 12.92% |
| 2026-03-06 | 32.42 | 33.77 | 32.06 | 32.75 | +1.39% | 12.63 | 16.60% |
| 2026-03-05 | 32.56 | 32.86 | 31.70 | 32.30 | +1.19% | 13.32 | 17.84% |
| 2026-03-04 | 28.50 | 31.92 | 28.50 | 31.92 | +9.99% | 9.32 | 13.01% |
| 2026-03-03 | 30.48 | 30.65 | 28.90 | 29.02 | -4.63% | 5.50 | 7.99% |
| 2026-03-02 | 29.97 | 31.25 | 29.82 | 30.43 | -1.39% | 5.13 | 7.26% |
| 2026-02-27 | 30.76 | 31.50 | 30.38 | 30.86 | -1.28% | 5.82 | 8.16% |
| 2026-02-26 | 30.26 | 31.51 | 30.02 | 31.26 | +3.58% | 7.40 | 10.32% |
| 2026-02-25 | 29.96 | 30.50 | 29.80 | 30.18 | +0.73% | 5.81 | 8.33% |
| 2026-02-24 | 30.10 | 30.45 | 29.48 | 29.96 | +1.63% | 6.73 | 9.73% |