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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.17 | 30.75 | 28.95 | 29.48 | +0.89% | 13.23 | 19.17% |
| 2026-02-12 | 26.53 | 29.22 | 26.36 | 29.22 | +10.02% | 9.86 | 15.06% |
| 2026-02-11 | 26.23 | 26.89 | 26.03 | 26.56 | +1.26% | 2.59 | 4.23% |
| 2026-02-10 | 26.33 | 26.50 | 26.03 | 26.23 | -0.68% | 1.63 | 2.69% |
| 2026-02-09 | 26.50 | 26.59 | 26.11 | 26.41 | +1.62% | 2.19 | 3.60% |
| 2026-02-06 | 25.92 | 26.57 | 25.70 | 25.99 | -0.80% | 2.53 | 4.20% |
| 2026-02-05 | 27.19 | 27.22 | 26.20 | 26.20 | -4.80% | 3.65 | 5.96% |
| 2026-02-04 | 27.15 | 28.98 | 27.07 | 27.52 | +0.81% | 6.05 | 9.31% |
| 2026-02-03 | 26.40 | 27.30 | 26.20 | 27.30 | +4.00% | 3.92 | 6.32% |
| 2026-02-02 | 26.57 | 27.18 | 26.22 | 26.25 | +2.78% | 4.73 | 7.66% |
| 2026-01-30 | 25.55 | 25.87 | 24.72 | 25.54 | -1.20% | 3.31 | 5.68% |
| 2026-01-29 | 27.12 | 27.15 | 25.73 | 25.85 | -5.66% | 5.33 | 8.79% |
| 2026-01-28 | 28.11 | 28.11 | 27.40 | 27.40 | -3.15% | 4.19 | 6.56% |
| 2026-01-27 | 28.52 | 28.56 | 27.30 | 28.29 | -1.60% | 4.58 | 7.09% |
| 2026-01-26 | 29.37 | 29.80 | 28.38 | 28.75 | -2.87% | 5.91 | 8.80% |
| 2026-01-23 | 29.49 | 30.25 | 29.40 | 29.60 | +1.23% | 8.20 | 11.91% |
| 2026-01-22 | 29.83 | 29.99 | 29.08 | 29.24 | -2.24% | 8.67 | 12.81% |
| 2026-01-21 | 28.00 | 31.09 | 27.38 | 29.91 | +5.84% | 14.30 | 20.79% |
| 2026-01-20 | 29.55 | 29.90 | 28.20 | 28.26 | -3.75% | 9.54 | 14.30% |
| 2026-01-19 | 27.41 | 29.37 | 27.40 | 29.36 | +5.99% | 11.88 | 17.85% |