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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 15.43 | 15.69 | 15.33 | 15.69 | +1.82% | 1.33 | 3.69% |
| 2025-09-15 | 15.58 | 15.58 | 15.30 | 15.41 | -0.58% | 0.77 | 2.16% |
| 2025-09-12 | 15.65 | 15.73 | 15.49 | 15.50 | -1.21% | 1.08 | 3.00% |
| 2025-09-11 | 15.21 | 15.71 | 15.06 | 15.69 | +2.95% | 1.55 | 4.34% |
| 2025-09-10 | 15.30 | 15.50 | 15.20 | 15.24 | -0.78% | 0.83 | 2.34% |
| 2025-09-09 | 15.50 | 15.63 | 15.28 | 15.36 | -1.29% | 1.15 | 3.23% |
| 2025-09-08 | 15.61 | 15.63 | 15.36 | 15.56 | +0.84% | 1.45 | 4.06% |
| 2025-09-05 | 14.83 | 15.44 | 14.82 | 15.43 | +4.12% | 1.72 | 4.90% |
| 2025-09-04 | 15.01 | 15.25 | 14.60 | 14.82 | -0.94% | 1.37 | 3.96% |
| 2025-09-03 | 15.22 | 15.35 | 14.83 | 14.96 | -2.22% | 1.13 | 3.23% |
| 2025-09-02 | 15.79 | 15.86 | 15.05 | 15.30 | -3.04% | 2.00 | 5.66% |
| 2025-09-01 | 15.75 | 15.92 | 15.65 | 15.78 | +0.83% | 1.31 | 3.61% |
| 2025-08-29 | 15.96 | 15.96 | 15.60 | 15.65 | -2.07% | 1.61 | 4.45% |
| 2025-08-28 | 15.79 | 16.00 | 15.34 | 15.98 | +0.76% | 2.62 | 7.22% |
| 2025-08-27 | 16.20 | 16.39 | 15.76 | 15.86 | -1.80% | 2.68 | 7.16% |
| 2025-08-26 | 16.20 | 16.38 | 16.09 | 16.15 | +0.06% | 1.93 | 5.15% |
| 2025-08-25 | 16.30 | 16.35 | 16.01 | 16.14 | -0.98% | 2.43 | 6.46% |
| 2025-08-22 | 16.38 | 16.50 | 16.25 | 16.30 | -1.03% | 2.19 | 5.77% |
| 2025-08-21 | 16.73 | 16.82 | 16.33 | 16.47 | -1.55% | 2.14 | 5.57% |
| 2025-08-20 | 16.60 | 16.76 | 16.44 | 16.73 | -0.18% | 2.48 | 6.43% |