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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.90 | 17.00 | 15.52 | 16.55 | +5.55% | 19.92 | 14.53% |
| 2025-06-23 | 14.80 | 15.76 | 14.60 | 15.68 | +6.96% | 14.33 | 11.03% |
| 2025-06-20 | 14.82 | 15.01 | 14.05 | 14.66 | -1.28% | 8.17 | 6.69% |
| 2025-06-19 | 15.45 | 15.94 | 14.76 | 14.85 | -3.07% | 11.59 | 9.04% |
| 2025-06-18 | 14.97 | 15.49 | 14.78 | 15.32 | +2.75% | 13.03 | 10.17% |
| 2025-06-17 | 14.50 | 15.10 | 14.38 | 14.91 | +1.84% | 11.93 | 9.51% |
| 2025-06-16 | 13.75 | 14.65 | 13.75 | 14.64 | +5.93% | 10.56 | 8.67% |
| 2025-06-13 | 14.20 | 14.29 | 13.77 | 13.82 | -2.40% | 4.38 | 3.73% |
| 2025-06-12 | 14.09 | 14.37 | 14.04 | 14.16 | -0.35% | 3.99 | 3.33% |
| 2025-06-11 | 14.28 | 14.41 | 14.03 | 14.21 | -0.35% | 4.96 | 4.12% |
| 2025-06-10 | 14.58 | 14.58 | 13.98 | 14.26 | -2.46% | 6.57 | 5.46% |
| 2025-06-09 | 14.88 | 14.95 | 14.52 | 14.62 | -0.95% | 7.47 | 6.04% |
| 2025-06-06 | 14.98 | 15.39 | 14.73 | 14.76 | -4.22% | 9.80 | 7.79% |
| 2025-06-05 | 14.72 | 16.30 | 14.62 | 15.41 | +3.70% | 15.98 | 12.52% |
| 2025-06-04 | 14.09 | 15.00 | 13.90 | 14.86 | +3.92% | 12.19 | 10.01% |
| 2025-06-03 | 14.81 | 15.15 | 14.21 | 14.30 | -0.42% | 14.52 | 11.75% |
| 2025-05-30 | 14.13 | 14.69 | 13.80 | 14.36 | +4.74% | 14.65 | 12.12% |
| 2025-05-29 | 12.40 | 13.71 | 12.37 | 13.71 | +10.03% | 7.73 | 6.91% |
| 2025-05-28 | 12.32 | 12.62 | 12.18 | 12.46 | +1.14% | 2.34 | 2.23% |
| 2025-05-27 | 12.20 | 12.44 | 12.12 | 12.32 | +0.74% | 1.72 | 1.66% |