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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 21.77 | 22.20 | 21.57 | 21.73 | -0.32% | 12.55 | 6.80% |
| 2025-07-21 | 21.80 | 22.05 | 21.35 | 21.80 | -0.86% | 12.14 | 6.65% |
| 2025-07-18 | 22.10 | 22.30 | 21.80 | 21.99 | -0.32% | 12.33 | 6.63% |
| 2025-07-17 | 22.36 | 22.49 | 21.96 | 22.06 | -1.12% | 16.25 | 8.69% |
| 2025-07-16 | 22.12 | 22.53 | 21.60 | 22.31 | +0.95% | 19.20 | 10.32% |
| 2025-07-15 | 22.78 | 22.88 | 21.85 | 22.10 | -2.26% | 16.67 | 8.88% |
| 2025-07-14 | 23.34 | 23.65 | 22.23 | 22.61 | -8.09% | 26.64 | 13.93% |
| 2025-07-11 | 25.05 | 25.40 | 24.20 | 24.60 | -0.89% | 30.05 | 14.37% |
| 2025-07-10 | 26.06 | 26.80 | 24.50 | 24.82 | -7.11% | 41.24 | 19.07% |
| 2025-07-09 | 25.20 | 27.70 | 24.78 | 26.72 | +6.12% | 46.86 | 20.83% |
| 2025-07-08 | 26.11 | 26.58 | 24.59 | 25.18 | -1.76% | 42.49 | 19.73% |
| 2025-07-07 | 24.20 | 25.63 | 24.05 | 25.63 | +10.00% | 44.15 | 20.89% |
| 2025-07-04 | 22.52 | 23.30 | 21.30 | 23.30 | +10.01% | 28.42 | 15.16% |
| 2025-07-03 | 19.76 | 21.59 | 19.75 | 21.18 | +7.90% | 37.74 | 21.35% |
| 2025-07-02 | 19.06 | 20.59 | 18.81 | 19.63 | +3.37% | 28.08 | 16.92% |
| 2025-07-01 | 20.45 | 20.71 | 18.77 | 18.99 | -8.92% | 26.15 | 15.99% |
| 2025-06-30 | 20.29 | 21.30 | 19.70 | 20.85 | +1.66% | 31.94 | 18.46% |
| 2025-06-27 | 20.39 | 22.03 | 20.11 | 20.51 | +2.40% | 41.49 | 23.50% |
| 2025-06-26 | 19.15 | 20.03 | 18.50 | 20.03 | +9.99% | 25.79 | 15.92% |
| 2025-06-25 | 15.88 | 18.21 | 15.80 | 18.21 | +10.03% | 18.05 | 12.56% |