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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 20.63 | 21.08 | 20.44 | 20.93 | +1.06% | 2.61 | 1.49% |
| 2025-10-21 | 20.61 | 20.74 | 20.44 | 20.71 | +0.49% | 2.08 | 1.20% |
| 2025-10-20 | 20.58 | 20.90 | 20.46 | 20.61 | +0.68% | 2.58 | 1.47% |
| 2025-10-17 | 20.76 | 21.23 | 20.45 | 20.47 | -1.63% | 3.24 | 1.84% |
| 2025-10-16 | 21.10 | 21.18 | 20.69 | 20.81 | -1.89% | 2.65 | 1.51% |
| 2025-10-15 | 21.00 | 21.24 | 20.58 | 21.21 | +1.05% | 3.71 | 2.09% |
| 2025-10-14 | 20.78 | 21.60 | 20.78 | 20.99 | +1.11% | 5.38 | 3.01% |
| 2025-10-13 | 19.90 | 20.87 | 19.63 | 20.76 | -1.10% | 3.13 | 1.81% |
| 2025-10-10 | 21.48 | 21.48 | 20.95 | 20.99 | -2.96% | 3.89 | 2.19% |
| 2025-10-09 | 21.03 | 21.72 | 20.93 | 21.63 | +2.85% | 4.87 | 2.70% |
| 2025-09-30 | 21.22 | 21.36 | 21.01 | 21.03 | -0.90% | 3.80 | 2.14% |
| 2025-09-29 | 21.15 | 21.56 | 20.50 | 21.22 | -1.90% | 5.95 | 3.36% |
| 2025-09-26 | 21.66 | 22.20 | 21.51 | 21.63 | +1.84% | 8.00 | 4.33% |
| 2025-09-25 | 21.22 | 21.62 | 21.06 | 21.24 | -0.38% | 3.44 | 1.91% |
| 2025-09-24 | 21.01 | 21.35 | 20.90 | 21.32 | +0.95% | 4.01 | 2.25% |
| 2025-09-23 | 21.88 | 21.88 | 20.70 | 21.12 | -3.56% | 5.72 | 3.21% |
| 2025-09-22 | 21.93 | 22.00 | 21.64 | 21.90 | -0.50% | 3.51 | 1.91% |
| 2025-09-19 | 21.99 | 22.15 | 21.63 | 22.01 | -0.23% | 4.52 | 2.45% |
| 2025-09-18 | 22.70 | 22.75 | 21.91 | 22.06 | -2.90% | 7.14 | 3.79% |
| 2025-09-17 | 22.38 | 22.85 | 22.06 | 22.72 | +1.29% | 6.68 | 3.50% |