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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.20 | 19.42 | 18.59 | 19.28 | -0.67% | 4.58 | 2.87% |
| 2025-12-16 | 18.93 | 19.68 | 18.61 | 19.41 | +2.43% | 4.41 | 2.71% |
| 2025-12-15 | 18.94 | 19.25 | 18.88 | 18.95 | -0.52% | 1.38 | 0.86% |
| 2025-12-12 | 18.99 | 19.15 | 18.89 | 19.05 | +0.53% | 1.43 | 0.89% |
| 2025-12-11 | 19.13 | 19.22 | 18.89 | 18.95 | -0.94% | 1.41 | 0.88% |
| 2025-12-10 | 18.89 | 19.17 | 18.70 | 19.13 | +1.16% | 1.56 | 0.97% |
| 2025-12-09 | 19.10 | 19.19 | 18.90 | 18.91 | -0.94% | 1.11 | 0.69% |
| 2025-12-08 | 18.95 | 19.20 | 18.93 | 19.09 | +0.74% | 1.78 | 1.10% |
| 2025-12-05 | 18.66 | 19.00 | 18.53 | 18.95 | +1.55% | 1.70 | 1.07% |
| 2025-12-04 | 18.50 | 18.69 | 18.37 | 18.66 | +0.86% | 1.38 | 0.88% |
| 2025-12-03 | 18.94 | 18.98 | 18.40 | 18.50 | -2.12% | 1.94 | 1.24% |
| 2025-12-02 | 19.26 | 19.32 | 18.89 | 18.90 | -1.92% | 1.50 | 0.94% |
| 2025-12-01 | 19.23 | 19.37 | 19.10 | 19.27 | +0.21% | 1.36 | 0.84% |
| 2025-11-28 | 19.23 | 19.36 | 19.04 | 19.23 | +0.05% | 1.31 | 0.81% |
| 2025-11-27 | 19.35 | 19.49 | 19.21 | 19.22 | -0.67% | 1.42 | 0.87% |
| 2025-11-26 | 19.50 | 19.74 | 19.31 | 19.35 | -1.23% | 1.38 | 0.84% |
| 2025-11-25 | 19.46 | 19.79 | 19.45 | 19.59 | +0.77% | 1.75 | 1.05% |
| 2025-11-24 | 18.86 | 19.57 | 18.80 | 19.44 | +3.35% | 2.44 | 1.50% |
| 2025-11-21 | 19.06 | 19.39 | 18.75 | 18.81 | -2.29% | 2.09 | 1.31% |
| 2025-11-20 | 19.66 | 19.76 | 19.21 | 19.25 | -2.04% | 1.97 | 1.20% |