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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.00 | 29.18 | 27.69 | 27.70 | -1.14% | 7.43 | 11.36% |
| 2026-01-15 | 27.72 | 28.48 | 27.31 | 28.02 | -0.85% | 7.72 | 12.03% |
| 2026-01-14 | 27.72 | 29.35 | 27.56 | 28.26 | +1.51% | 13.52 | 20.64% |
| 2026-01-13 | 27.62 | 28.66 | 26.41 | 27.84 | -0.11% | 12.77 | 20.11% |
| 2026-01-12 | 27.92 | 27.98 | 26.70 | 27.87 | +0.58% | 9.01 | 14.28% |
| 2026-01-09 | 28.23 | 28.62 | 27.61 | 27.71 | +1.69% | 12.44 | 19.12% |
| 2026-01-08 | 26.55 | 27.88 | 26.29 | 27.25 | +1.68% | 8.62 | 13.76% |
| 2026-01-07 | 25.80 | 27.09 | 25.78 | 26.80 | +3.44% | 7.04 | 11.44% |
| 2026-01-06 | 25.75 | 26.32 | 25.68 | 25.91 | +0.62% | 4.16 | 6.93% |
| 2026-01-05 | 25.60 | 25.84 | 25.27 | 25.75 | +0.23% | 4.23 | 7.15% |
| 2025-12-31 | 27.06 | 27.15 | 25.55 | 25.69 | -5.03% | 6.05 | 10.01% |
| 2025-12-30 | 26.57 | 27.10 | 26.24 | 27.05 | +0.52% | 4.48 | 7.25% |
| 2025-12-29 | 27.87 | 27.97 | 26.68 | 26.91 | -4.51% | 8.03 | 12.83% |
| 2025-12-26 | 27.48 | 28.56 | 26.96 | 28.18 | +2.36% | 12.46 | 19.35% |
| 2025-12-25 | 27.90 | 28.12 | 27.40 | 27.53 | -3.23% | 11.01 | 17.25% |
| 2025-12-24 | 27.00 | 29.48 | 26.83 | 28.45 | +6.16% | 18.72 | 28.42% |
| 2025-12-23 | 26.20 | 27.43 | 25.51 | 26.80 | +1.98% | 9.14 | 14.93% |
| 2025-12-22 | 25.81 | 26.70 | 25.61 | 26.28 | +3.06% | 7.25 | 12.01% |
| 2025-12-19 | 26.50 | 27.30 | 25.21 | 25.50 | +1.55% | 7.90 | 13.26% |
| 2025-12-18 | 26.11 | 26.11 | 25.09 | 25.11 | -4.27% | 5.42 | 9.23% |