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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.49 | 21.60 | 20.73 | 20.91 | -2.38% | 4.75 | 2.68% |
| 2026-01-15 | 22.11 | 22.11 | 21.18 | 21.42 | -2.81% | 5.99 | 3.31% |
| 2026-01-14 | 21.22 | 22.61 | 21.22 | 22.04 | +3.28% | 13.29 | 7.13% |
| 2026-01-13 | 21.94 | 22.00 | 21.16 | 21.34 | -1.98% | 7.01 | 3.85% |
| 2026-01-12 | 20.99 | 22.06 | 20.80 | 21.77 | +4.31% | 9.33 | 5.16% |
| 2026-01-09 | 20.30 | 20.87 | 20.29 | 20.87 | +3.06% | 5.04 | 2.90% |
| 2026-01-08 | 20.15 | 20.49 | 20.02 | 20.25 | +0.35% | 3.04 | 1.77% |
| 2026-01-07 | 20.70 | 20.79 | 20.06 | 20.18 | -3.40% | 5.92 | 3.45% |
| 2026-01-06 | 20.49 | 21.04 | 20.45 | 20.89 | +1.46% | 5.62 | 3.20% |
| 2026-01-05 | 21.53 | 21.53 | 20.50 | 20.59 | -4.37% | 7.60 | 4.35% |
| 2025-12-31 | 20.78 | 21.80 | 20.57 | 21.53 | +3.51% | 9.02 | 5.01% |
| 2025-12-30 | 21.18 | 21.70 | 20.78 | 20.80 | 0.00% | 9.10 | 5.09% |
| 2025-12-29 | 20.22 | 21.12 | 19.94 | 20.80 | +1.91% | 8.35 | 4.80% |
| 2025-12-26 | 19.92 | 20.84 | 19.92 | 20.41 | +0.59% | 5.69 | 3.30% |
| 2025-12-25 | 19.60 | 20.48 | 19.59 | 20.29 | +4.70% | 6.71 | 3.95% |
| 2025-12-24 | 19.04 | 19.40 | 19.03 | 19.38 | +1.52% | 1.77 | 1.09% |
| 2025-12-23 | 19.35 | 19.48 | 19.05 | 19.09 | -1.80% | 2.15 | 1.33% |
| 2025-12-22 | 19.22 | 19.64 | 19.19 | 19.44 | +1.30% | 3.02 | 1.84% |
| 2025-12-19 | 18.91 | 19.34 | 18.80 | 19.19 | +1.64% | 2.95 | 1.83% |
| 2025-12-18 | 19.30 | 19.54 | 18.87 | 18.88 | -2.07% | 2.57 | 1.60% |