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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.46 | 19.63 | 19.14 | 19.18 | -1.34% | 1.61 | 0.98% |
| 2026-02-12 | 19.57 | 19.57 | 19.24 | 19.44 | -0.77% | 1.39 | 0.85% |
| 2026-02-11 | 19.57 | 19.83 | 19.44 | 19.59 | +0.05% | 1.62 | 0.98% |
| 2026-02-10 | 19.78 | 19.78 | 19.55 | 19.58 | -1.01% | 1.62 | 0.98% |
| 2026-02-09 | 19.38 | 20.15 | 19.10 | 19.78 | +3.72% | 4.26 | 2.57% |
| 2026-02-06 | 18.88 | 19.26 | 18.80 | 19.07 | +0.37% | 1.90 | 1.18% |
| 2026-02-05 | 18.90 | 19.06 | 18.78 | 19.00 | +0.05% | 1.74 | 1.09% |
| 2026-02-04 | 18.85 | 19.00 | 18.78 | 18.99 | +0.16% | 1.62 | 1.02% |
| 2026-02-03 | 18.89 | 19.00 | 18.73 | 18.96 | +1.01% | 1.47 | 0.92% |
| 2026-02-02 | 19.04 | 19.23 | 18.71 | 18.77 | -1.42% | 1.74 | 1.09% |
| 2026-01-30 | 19.35 | 19.38 | 18.90 | 19.04 | -1.81% | 1.97 | 1.23% |
| 2026-01-29 | 19.37 | 19.74 | 18.97 | 19.39 | -0.31% | 2.48 | 1.51% |
| 2026-01-28 | 19.68 | 19.74 | 19.37 | 19.45 | -1.07% | 2.23 | 1.36% |
| 2026-01-27 | 19.75 | 19.93 | 19.42 | 19.66 | -0.66% | 2.23 | 1.35% |
| 2026-01-26 | 20.30 | 20.40 | 19.58 | 19.79 | -3.09% | 4.16 | 2.48% |
| 2026-01-23 | 20.04 | 20.47 | 20.00 | 20.42 | +2.00% | 3.81 | 2.22% |
| 2026-01-22 | 20.17 | 20.29 | 19.93 | 20.02 | +0.35% | 2.40 | 1.42% |
| 2026-01-21 | 19.90 | 20.23 | 19.75 | 19.95 | -0.75% | 3.05 | 1.81% |
| 2026-01-20 | 20.85 | 20.92 | 19.93 | 20.10 | -3.60% | 4.50 | 2.63% |
| 2026-01-19 | 20.80 | 21.02 | 20.62 | 20.85 | -0.29% | 3.28 | 1.86% |