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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.78 | 19.91 | 19.51 | 19.65 | -0.56% | 1.93 | 1.16% |
| 2025-11-18 | 19.63 | 19.91 | 19.50 | 19.76 | +0.20% | 1.55 | 0.93% |
| 2025-11-17 | 19.62 | 19.83 | 19.55 | 19.72 | +0.77% | 1.36 | 0.82% |
| 2025-11-14 | 19.55 | 19.80 | 19.52 | 19.57 | -0.66% | 1.49 | 0.90% |
| 2025-11-13 | 19.61 | 19.83 | 19.46 | 19.70 | +0.61% | 1.88 | 1.13% |
| 2025-11-12 | 19.91 | 19.95 | 19.52 | 19.58 | -1.66% | 1.95 | 1.18% |
| 2025-11-11 | 20.26 | 20.26 | 19.82 | 19.91 | -1.63% | 2.27 | 1.35% |
| 2025-11-10 | 20.20 | 20.45 | 20.12 | 20.24 | +0.20% | 1.62 | 0.95% |
| 2025-11-07 | 20.49 | 20.49 | 20.14 | 20.20 | -1.61% | 1.72 | 1.01% |
| 2025-11-06 | 20.55 | 20.64 | 20.35 | 20.53 | -0.10% | 1.76 | 1.02% |
| 2025-11-05 | 20.47 | 20.79 | 20.24 | 20.55 | -1.44% | 2.16 | 1.25% |
| 2025-11-04 | 21.18 | 21.18 | 20.68 | 20.85 | -2.20% | 2.69 | 1.53% |
| 2025-11-03 | 21.30 | 21.44 | 20.91 | 21.32 | +0.09% | 2.84 | 1.59% |
| 2025-10-31 | 20.79 | 21.74 | 20.77 | 21.30 | +2.16% | 3.94 | 2.20% |
| 2025-10-30 | 21.35 | 21.35 | 20.85 | 20.85 | -2.80% | 3.51 | 1.98% |
| 2025-10-29 | 21.42 | 21.69 | 21.22 | 21.45 | +0.14% | 3.20 | 1.77% |
| 2025-10-28 | 21.74 | 21.78 | 21.30 | 21.42 | -2.01% | 4.36 | 2.40% |
| 2025-10-27 | 21.29 | 21.89 | 21.20 | 21.86 | +2.53% | 6.69 | 3.66% |
| 2025-10-24 | 20.94 | 21.47 | 20.93 | 21.32 | +2.01% | 5.03 | 2.81% |
| 2025-10-23 | 21.25 | 21.34 | 20.40 | 20.90 | -0.14% | 3.83 | 2.19% |