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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.22 | 27.26 | 26.40 | 26.57 | -1.15% | 6.05 | 9.80% |
| 2025-11-18 | 27.41 | 27.58 | 26.69 | 26.88 | -2.36% | 6.63 | 10.61% |
| 2025-11-17 | 28.19 | 28.33 | 27.20 | 27.53 | -2.38% | 7.91 | 12.43% |
| 2025-11-14 | 29.00 | 29.05 | 27.93 | 28.20 | -4.34% | 11.57 | 17.62% |
| 2025-11-13 | 29.50 | 29.96 | 28.32 | 29.48 | -1.83% | 17.11 | 25.47% |
| 2025-11-12 | 31.77 | 32.67 | 30.03 | 30.03 | -10.01% | 14.07 | 19.92% |
| 2025-11-11 | 33.72 | 35.39 | 31.92 | 33.37 | -0.83% | 21.21 | 27.16% |
| 2025-11-10 | 35.60 | 36.38 | 32.80 | 33.65 | -6.42% | 25.86 | 32.48% |
| 2025-11-07 | 34.13 | 37.36 | 33.18 | 35.96 | +5.89% | 30.12 | 36.69% |
| 2025-11-06 | 33.02 | 35.48 | 31.65 | 33.96 | +5.30% | 33.32 | 42.83% |
| 2025-11-05 | 28.36 | 32.25 | 27.21 | 32.25 | +9.99% | 23.31 | 34.64% |
| 2025-11-04 | 29.32 | 29.32 | 27.07 | 29.32 | +10.02% | 24.16 | 36.47% |
| 2025-11-03 | 25.44 | 26.65 | 24.88 | 26.65 | +9.99% | 10.36 | 17.22% |
| 2025-10-31 | 24.43 | 26.97 | 24.00 | 24.23 | -1.18% | 14.83 | 25.24% |
| 2025-10-30 | 25.53 | 26.22 | 24.43 | 24.52 | -3.92% | 7.49 | 12.85% |
| 2025-10-29 | 24.55 | 26.28 | 24.55 | 25.52 | +3.40% | 7.89 | 13.36% |
| 2025-10-28 | 24.50 | 25.62 | 24.27 | 24.68 | +0.49% | 6.45 | 11.29% |
| 2025-10-27 | 24.41 | 25.60 | 24.00 | 24.56 | +5.32% | 9.21 | 16.03% |
| 2025-10-24 | 22.90 | 23.95 | 22.55 | 23.32 | +5.09% | 8.11 | 15.09% |
| 2025-10-23 | 23.50 | 23.69 | 21.90 | 22.19 | -8.34% | 9.85 | 18.82% |