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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 22.31 | 22.44 | 21.88 | 22.43 | +0.54% | 5.27 | 2.82% |
| 2025-09-15 | 22.85 | 22.85 | 22.21 | 22.31 | -1.33% | 5.25 | 2.77% |
| 2025-09-12 | 22.72 | 23.15 | 22.58 | 22.61 | -1.31% | 8.14 | 4.23% |
| 2025-09-11 | 21.98 | 22.92 | 21.70 | 22.91 | +3.99% | 9.41 | 4.95% |
| 2025-09-10 | 21.82 | 22.22 | 21.75 | 22.03 | +0.96% | 4.90 | 2.63% |
| 2025-09-09 | 22.20 | 22.44 | 21.70 | 21.82 | -1.98% | 5.80 | 3.12% |
| 2025-09-08 | 22.18 | 22.48 | 22.07 | 22.26 | -0.49% | 5.37 | 2.87% |
| 2025-09-05 | 21.98 | 22.47 | 21.62 | 22.37 | +1.54% | 6.26 | 3.36% |
| 2025-09-04 | 22.16 | 22.44 | 21.44 | 22.03 | -0.59% | 7.65 | 4.10% |
| 2025-09-03 | 22.86 | 23.25 | 22.13 | 22.16 | -3.74% | 9.77 | 5.13% |
| 2025-09-02 | 25.00 | 25.00 | 22.80 | 23.02 | -9.12% | 17.75 | 8.95% |
| 2025-09-01 | 25.01 | 25.48 | 24.72 | 25.33 | +2.43% | 15.99 | 7.53% |
| 2025-08-29 | 25.59 | 25.80 | 24.48 | 24.73 | -2.25% | 16.61 | 7.81% |
| 2025-08-28 | 25.32 | 25.55 | 24.05 | 25.30 | +0.96% | 15.80 | 7.55% |
| 2025-08-27 | 25.61 | 26.43 | 25.00 | 25.06 | -2.57% | 18.90 | 8.77% |
| 2025-08-26 | 27.00 | 27.00 | 25.66 | 25.72 | -4.88% | 22.75 | 10.36% |
| 2025-08-25 | 27.40 | 28.40 | 26.68 | 27.04 | -0.59% | 37.34 | 16.12% |
| 2025-08-22 | 24.30 | 27.87 | 23.83 | 27.20 | +7.34% | 43.99 | 20.05% |
| 2025-08-21 | 24.77 | 25.34 | 23.89 | 25.34 | +9.98% | 36.11 | 17.16% |
| 2025-08-20 | 23.50 | 23.50 | 22.60 | 23.04 | -3.52% | 14.22 | 7.32% |