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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 16.60 | 16.65 | 16.25 | 16.34 | -1.74% | 1.42 | 1.03% |
| 2026-04-20 | 16.66 | 16.71 | 16.60 | 16.63 | -0.18% | 1.41 | 1.00% |
| 2026-04-17 | 16.63 | 16.74 | 16.57 | 16.66 | -0.24% | 1.08 | 0.77% |
| 2026-04-16 | 16.65 | 16.73 | 16.58 | 16.70 | +0.72% | 1.12 | 0.80% |
| 2026-04-15 | 16.81 | 16.85 | 16.54 | 16.58 | -1.01% | 1.34 | 0.95% |
| 2026-04-14 | 16.88 | 16.90 | 16.59 | 16.75 | +0.36% | 1.33 | 0.95% |
| 2026-04-13 | 16.50 | 16.73 | 16.40 | 16.69 | -1.01% | 1.78 | 1.27% |
| 2026-04-10 | 16.49 | 17.14 | 16.42 | 16.86 | +2.99% | 3.40 | 2.39% |
| 2026-04-09 | 16.59 | 16.63 | 16.30 | 16.37 | -2.33% | 1.60 | 1.15% |
| 2026-04-08 | 16.51 | 16.79 | 16.48 | 16.76 | +2.44% | 2.05 | 1.46% |
| 2026-04-07 | 16.15 | 16.56 | 16.06 | 16.36 | +1.87% | 1.55 | 1.12% |
| 2026-04-03 | 16.58 | 16.74 | 16.04 | 16.06 | -0.37% | 1.09 | 0.80% |
| 2026-04-02 | 16.40 | 16.40 | 16.02 | 16.12 | -2.13% | 0.72 | 0.53% |
| 2026-04-01 | 16.46 | 16.54 | 16.38 | 16.47 | +1.17% | 0.97 | 0.70% |
| 2026-03-31 | 16.26 | 16.50 | 16.21 | 16.28 | -0.06% | 0.92 | 0.67% |
| 2026-03-30 | 16.09 | 16.31 | 15.94 | 16.29 | +0.12% | 0.93 | 0.68% |
| 2026-03-27 | 15.81 | 16.35 | 15.78 | 16.27 | +1.50% | 1.22 | 0.89% |
| 2026-03-26 | 16.39 | 16.45 | 15.99 | 16.03 | -2.43% | 1.05 | 0.77% |
| 2026-03-25 | 16.34 | 16.56 | 16.30 | 16.43 | +0.37% | 1.33 | 0.96% |
| 2026-03-24 | 16.30 | 16.40 | 16.00 | 16.37 | +2.18% | 1.35 | 0.99% |