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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.65 | 25.73 | 23.99 | 24.21 | -2.77% | 11.61 | 20.36% |
| 2025-10-21 | 24.11 | 26.37 | 23.70 | 24.90 | +3.88% | 14.02 | 24.22% |
| 2025-10-20 | 24.75 | 24.76 | 23.16 | 23.97 | -1.68% | 9.66 | 17.52% |
| 2025-10-17 | 25.99 | 26.78 | 24.13 | 24.38 | -7.16% | 17.87 | 30.60% |
| 2025-10-16 | 26.26 | 26.26 | 25.55 | 26.26 | +10.01% | 8.10 | 13.39% |
| 2025-10-15 | 21.46 | 23.87 | 21.28 | 23.87 | +10.00% | 10.92 | 20.69% |
| 2025-10-14 | 23.09 | 23.22 | 21.12 | 21.70 | +2.79% | 14.04 | 27.31% |
| 2025-10-13 | 19.60 | 21.65 | 19.17 | 21.11 | +2.88% | 10.52 | 22.13% |
| 2025-10-10 | 18.64 | 20.52 | 18.36 | 20.52 | +10.03% | 5.88 | 12.92% |
| 2025-10-09 | 19.11 | 19.96 | 18.59 | 18.65 | +0.11% | 3.60 | 8.18% |
| 2025-09-30 | 19.08 | 19.43 | 18.55 | 18.63 | -1.74% | 3.20 | 7.33% |
| 2025-09-29 | 19.15 | 19.35 | 18.70 | 18.96 | -1.04% | 3.84 | 8.74% |
| 2025-09-26 | 18.76 | 19.60 | 18.46 | 19.16 | +1.11% | 7.72 | 17.60% |
| 2025-09-25 | 17.41 | 19.35 | 17.31 | 18.95 | +7.73% | 9.55 | 22.22% |
| 2025-09-24 | 16.37 | 17.99 | 16.09 | 17.59 | +7.52% | 8.80 | 22.13% |
| 2025-09-23 | 15.87 | 16.38 | 15.74 | 16.36 | +2.70% | 3.92 | 10.52% |
| 2025-09-22 | 15.74 | 16.05 | 15.67 | 15.93 | +1.59% | 1.65 | 4.48% |
| 2025-09-19 | 16.00 | 16.03 | 15.58 | 15.68 | -1.38% | 1.54 | 4.23% |
| 2025-09-18 | 15.73 | 16.50 | 15.51 | 15.90 | +1.02% | 3.57 | 9.62% |
| 2025-09-17 | 15.66 | 15.90 | 15.58 | 15.74 | +0.32% | 1.28 | 3.51% |