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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.30 | 24.19 | 23.13 | 23.88 | +0.51% | 20.70 | 10.32% |
| 2025-08-18 | 23.77 | 24.89 | 22.58 | 23.76 | -1.04% | 27.89 | 14.06% |
| 2025-08-15 | 22.02 | 24.99 | 21.92 | 24.01 | +5.31% | 36.67 | 18.65% |
| 2025-08-14 | 20.74 | 22.80 | 20.74 | 22.80 | +9.99% | 32.82 | 17.38% |
| 2025-08-13 | 20.60 | 20.98 | 20.29 | 20.73 | +0.78% | 14.38 | 8.25% |
| 2025-08-12 | 20.14 | 20.60 | 19.97 | 20.57 | +2.08% | 9.35 | 5.46% |
| 2025-08-11 | 19.99 | 20.28 | 19.88 | 20.15 | +0.70% | 4.97 | 2.92% |
| 2025-08-08 | 20.00 | 20.32 | 19.85 | 20.01 | -0.25% | 6.27 | 3.70% |
| 2025-08-07 | 20.15 | 20.35 | 19.91 | 20.06 | -0.74% | 4.11 | 2.43% |
| 2025-08-06 | 20.13 | 20.38 | 20.04 | 20.21 | +0.15% | 4.18 | 2.45% |
| 2025-08-05 | 20.11 | 20.20 | 19.91 | 20.18 | +0.35% | 4.44 | 2.62% |
| 2025-08-04 | 20.00 | 20.17 | 19.90 | 20.11 | -0.54% | 4.97 | 2.95% |
| 2025-08-01 | 20.70 | 20.70 | 20.04 | 20.22 | -2.18% | 6.43 | 3.76% |
| 2025-07-31 | 20.71 | 21.08 | 20.55 | 20.67 | -1.24% | 6.42 | 3.66% |
| 2025-07-30 | 21.82 | 21.83 | 20.61 | 20.93 | -5.04% | 12.45 | 7.01% |
| 2025-07-29 | 21.79 | 22.10 | 21.08 | 22.04 | +1.10% | 11.75 | 6.42% |
| 2025-07-28 | 21.22 | 21.91 | 21.21 | 21.80 | +2.40% | 9.73 | 5.32% |
| 2025-07-25 | 21.55 | 21.58 | 21.18 | 21.29 | -1.21% | 6.34 | 3.52% |
| 2025-07-24 | 21.35 | 21.60 | 21.31 | 21.55 | +0.42% | 7.55 | 4.17% |
| 2025-07-23 | 21.32 | 21.87 | 20.92 | 21.46 | -1.24% | 10.26 | 5.68% |