京北方 sz.002987
12.41
-1.12%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.61 | 12.68 | 12.25 | 12.41 | -1.12% | 1.38 | 1.10% |
| 2026-05-21 | 12.69 | 12.98 | 12.51 | 12.55 | -0.63% | 1.79 | 1.39% |
| 2026-05-20 | 12.58 | 12.67 | 12.46 | 12.63 | +0.40% | 1.30 | 1.02% |
| 2026-05-19 | 15.12 | 15.32 | 15.04 | 15.30 | +1.19% | 1.31 | 1.02% |
| 2026-05-18 | 15.15 | 15.26 | 15.01 | 15.12 | -0.33% | 1.06 | 0.83% |
| 2026-05-15 | 15.12 | 15.48 | 15.07 | 15.17 | +0.33% | 1.31 | 1.02% |
| 2026-05-14 | 15.49 | 15.53 | 15.12 | 15.12 | -2.33% | 1.49 | 1.16% |
| 2026-05-13 | 15.31 | 15.54 | 15.16 | 15.48 | +1.78% | 1.06 | 0.82% |
| 2026-05-12 | 15.51 | 15.52 | 15.20 | 15.21 | -1.81% | 1.38 | 1.07% |
| 2026-05-11 | 15.74 | 15.80 | 15.41 | 15.49 | -1.90% | 2.05 | 1.56% |
| 2026-05-08 | 15.58 | 15.87 | 15.53 | 15.79 | +1.02% | 1.55 | 1.17% |
| 2026-05-07 | 15.25 | 15.99 | 15.25 | 15.63 | +2.49% | 1.45 | 1.10% |
| 2026-05-06 | 14.99 | 15.38 | 14.98 | 15.25 | +1.80% | 1.63 | 1.26% |
| 2026-04-30 | 14.97 | 15.12 | 14.86 | 14.98 | -0.20% | 1.07 | 0.85% |
| 2026-04-29 | 14.87 | 15.05 | 14.84 | 15.01 | +1.15% | 1.19 | 0.94% |
| 2026-04-28 | 15.77 | 15.77 | 14.63 | 14.84 | -7.54% | 3.12 | 2.49% |
| 2026-04-27 | 16.00 | 16.17 | 15.84 | 16.05 | -0.31% | 1.10 | 0.82% |
| 2026-04-24 | 16.27 | 16.36 | 15.93 | 16.10 | -1.53% | 1.39 | 1.02% |
| 2026-04-23 | 16.61 | 16.64 | 16.25 | 16.35 | -1.74% | 1.24 | 0.90% |
| 2026-04-22 | 16.26 | 16.65 | 16.18 | 16.64 | +1.84% | 1.30 | 0.94% |