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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 16.57 | 16.67 | 15.91 | 16.02 | -4.76% | 2.15 | 1.56% |
| 2026-03-20 | 17.53 | 17.62 | 16.80 | 16.82 | -3.89% | 1.97 | 1.36% |
| 2026-03-19 | 17.48 | 17.77 | 17.38 | 17.50 | -1.30% | 1.54 | 1.04% |
| 2026-03-18 | 17.88 | 17.98 | 17.56 | 17.73 | -1.00% | 1.65 | 1.11% |
| 2026-03-17 | 18.19 | 18.32 | 17.88 | 17.91 | -2.61% | 2.64 | 1.73% |
| 2026-03-16 | 18.13 | 18.59 | 18.11 | 18.39 | +4.07% | 4.21 | 2.72% |
| 2026-03-13 | 18.15 | 18.17 | 17.60 | 17.67 | -3.28% | 2.25 | 1.50% |
| 2026-03-12 | 18.00 | 18.40 | 17.96 | 18.27 | +1.33% | 2.47 | 1.60% |
| 2026-03-11 | 18.02 | 18.20 | 17.99 | 18.03 | -0.33% | 1.19 | 0.78% |
| 2026-03-10 | 18.20 | 18.38 | 17.91 | 18.09 | +0.22% | 1.70 | 1.11% |
| 2026-03-09 | 18.00 | 18.18 | 17.63 | 18.05 | -0.93% | 1.81 | 1.20% |
| 2026-03-06 | 17.88 | 18.30 | 17.85 | 18.22 | +1.45% | 1.30 | 0.85% |
| 2026-03-05 | 17.99 | 18.22 | 17.80 | 17.96 | +2.34% | 2.04 | 1.34% |
| 2026-03-04 | 17.82 | 18.06 | 17.44 | 17.55 | -2.50% | 2.14 | 1.43% |
| 2026-03-03 | 18.43 | 18.69 | 17.97 | 18.00 | -2.28% | 2.53 | 1.64% |
| 2026-03-02 | 19.03 | 19.04 | 18.19 | 18.42 | -4.95% | 4.00 | 2.56% |
| 2026-02-27 | 19.05 | 19.54 | 19.05 | 19.38 | +1.36% | 2.55 | 1.56% |
| 2026-02-26 | 19.63 | 19.78 | 19.07 | 19.12 | -0.42% | 2.56 | 1.57% |
| 2026-02-25 | 18.96 | 19.35 | 18.90 | 19.20 | +1.21% | 1.77 | 1.09% |
| 2026-02-24 | 19.30 | 19.39 | 18.91 | 18.97 | -1.09% | 1.77 | 1.10% |