京泉华(002885)股票行情
京泉华(002885)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 26.40 | 27.30 | 1.05 | 4.00% | 26.20 | 27.30 | 145977 | 39202.59 | 6.32% |
| 2026-02-02 | 26.57 | 26.25 | 0.71 | 2.78% | 26.22 | 27.18 | 176793 | 47254.59 | 7.66% |
| 2026-01-30 | 25.55 | 25.54 | -0.31 | -1.20% | 24.72 | 25.87 | 131255 | 33114.53 | 5.68% |
| 2026-01-29 | 27.12 | 25.85 | -1.55 | -5.66% | 25.73 | 27.15 | 202904 | 53278.76 | 8.79% |
| 2026-01-28 | 28.11 | 27.40 | -0.89 | -3.15% | 27.40 | 28.11 | 151549 | 41940.08 | 6.56% |
| 2026-01-27 | 28.52 | 28.29 | -0.46 | -1.60% | 27.30 | 28.56 | 163700 | 45794.02 | 7.09% |
| 2026-01-26 | 29.37 | 28.75 | -0.85 | -2.87% | 28.38 | 29.80 | 203207 | 59094.86 | 8.80% |
| 2026-01-23 | 29.49 | 29.60 | 0.36 | 1.23% | 29.40 | 30.25 | 275099 | 81962.71 | 11.91% |
| 2026-01-22 | 29.83 | 29.24 | -0.67 | -2.24% | 29.08 | 29.99 | 295713 | 86738.71 | 12.81% |
| 2026-01-21 | 28.00 | 29.91 | 1.65 | 5.84% | 27.38 | 31.09 | 479987 | 142981.55 | 20.79% |
| 2026-01-20 | 29.55 | 28.26 | -1.10 | -3.75% | 28.20 | 29.90 | 330093 | 95376.55 | 14.30% |
| 2026-01-19 | 27.41 | 29.36 | 1.66 | 5.99% | 27.40 | 29.37 | 412251 | 118795.52 | 17.85% |
| 2026-01-16 | 29.00 | 27.70 | -0.32 | -1.14% | 27.69 | 29.18 | 262283 | 74318.50 | 11.36% |
| 2026-01-15 | 27.72 | 28.02 | -0.24 | -0.85% | 27.31 | 28.48 | 277826 | 77178.87 | 12.03% |
| 2026-01-14 | 27.72 | 28.26 | 0.42 | 1.51% | 27.56 | 29.35 | 476492 | 135215.81 | 20.64% |
| 2026-01-13 | 27.62 | 27.84 | -0.03 | -0.11% | 26.41 | 28.66 | 464468 | 127747.63 | 20.11% |
| 2026-01-12 | 27.92 | 27.87 | 0.16 | 0.58% | 26.70 | 27.98 | 329650 | 90069.33 | 14.28% |
| 2026-01-09 | 28.23 | 27.71 | 0.46 | 1.69% | 27.61 | 28.62 | 441534 | 124405.52 | 19.12% |
| 2026-01-08 | 26.55 | 27.25 | 0.45 | 1.68% | 26.29 | 27.88 | 317826 | 86224.56 | 13.76% |
| 2026-01-07 | 25.80 | 26.80 | 0.89 | 3.43% | 25.78 | 27.09 | 264125 | 70397.82 | 11.44% |
| 2026-01-06 | 25.75 | 25.91 | 0.16 | 0.62% | 25.68 | 26.32 | 160106 | 41592.12 | 6.93% |
| 2026-01-05 | 25.60 | 25.75 | 0.06 | 0.23% | 25.27 | 25.84 | 165041 | 42291.11 | 7.15% |
| 2025-12-31 | 27.06 | 25.69 | -1.36 | -5.03% | 25.55 | 27.15 | 231058 | 60495.33 | 10.01% |
| 2025-12-30 | 26.57 | 27.05 | 0.14 | 0.52% | 26.24 | 27.10 | 167476 | 44778.30 | 7.25% |
| 2025-12-29 | 27.87 | 26.91 | -1.27 | -4.51% | 26.68 | 27.97 | 296285 | 80252.85 | 12.83% |
| 2025-12-26 | 27.48 | 28.18 | 0.65 | 2.36% | 26.96 | 28.56 | 446759 | 124596.27 | 19.35% |
| 2025-12-25 | 27.90 | 27.53 | -0.92 | -3.23% | 27.40 | 28.12 | 398242 | 110106.62 | 17.25% |
| 2025-12-24 | 27.00 | 28.45 | 1.65 | 6.16% | 26.83 | 29.48 | 656213 | 187194.95 | 28.42% |
| 2025-12-23 | 26.20 | 26.80 | 0.52 | 1.98% | 25.51 | 27.43 | 344762 | 91403.32 | 14.93% |
| 2025-12-22 | 25.81 | 26.28 | 0.78 | 3.06% | 25.61 | 26.70 | 277297 | 72489.09 | 12.01% |
| 2025-12-19 | 26.50 | 25.50 | 0.39 | 1.55% | 25.21 | 27.30 | 306292 | 79032.97 | 13.26% |
| 2025-12-18 | 26.11 | 25.11 | -1.12 | -4.27% | 25.09 | 26.11 | 213083 | 54248.94 | 9.23% |
| 2025-12-17 | 25.03 | 26.23 | 1.02 | 4.05% | 24.65 | 27.03 | 277801 | 71206.34 | 12.03% |
| 2025-12-16 | 26.55 | 25.21 | -1.25 | -4.72% | 24.88 | 26.70 | 242289 | 61883.19 | 10.49% |
| 2025-12-15 | 27.42 | 26.46 | -1.05 | -3.82% | 26.46 | 27.80 | 380881 | 103057.75 | 16.49% |
| 2025-12-12 | 26.80 | 27.51 | 1.70 | 6.59% | 25.65 | 28.30 | 609836 | 165363.22 | 26.41% |
| 2025-12-11 | 26.49 | 25.81 | -0.34 | -1.30% | 25.81 | 26.94 | 224917 | 59242.56 | 9.74% |
| 2025-12-10 | 26.77 | 26.15 | -0.69 | -2.57% | 25.60 | 26.80 | 264040 | 68760.70 | 11.43% |
| 2025-12-09 | 26.53 | 26.84 | 0.12 | 0.45% | 26.53 | 27.48 | 326289 | 87552.02 | 14.13% |
| 2025-12-08 | 27.01 | 26.72 | 0.25 | 0.94% | 26.26 | 27.20 | 383984 | 102874.24 | 16.63% |
| 2025-12-05 | 24.09 | 26.47 | 2.41 | 10.02% | 23.79 | 26.47 | 263798 | 66850.72 | 11.42% |
| 2025-12-04 | 24.50 | 24.06 | -0.56 | -2.27% | 23.92 | 24.64 | 128642 | 31040.88 | 5.57% |
| 2025-12-03 | 25.01 | 24.62 | -0.35 | -1.40% | 24.39 | 25.17 | 143320 | 35412.46 | 6.21% |
| 2025-12-02 | 25.50 | 24.97 | -0.53 | -2.08% | 24.83 | 25.50 | 175776 | 43956.92 | 7.61% |
| 2025-12-01 | 26.18 | 25.50 | -0.85 | -3.23% | 25.31 | 26.60 | 266450 | 68289.36 | 11.54% |
| 2025-11-28 | 25.14 | 26.35 | 0.96 | 3.78% | 25.14 | 27.29 | 388612 | 101854.88 | 16.83% |
| 2025-11-27 | 26.01 | 25.39 | -0.17 | -0.67% | 25.30 | 26.95 | 332360 | 86990.35 | 14.39% |
| 2025-11-26 | 25.31 | 25.56 | 0.56 | 2.24% | 25.00 | 26.24 | 310332 | 79398.78 | 13.44% |
| 2025-11-25 | 23.95 | 25.00 | 1.09 | 4.56% | 23.95 | 25.54 | 281862 | 70209.54 | 12.21% |
| 2025-11-24 | 24.10 | 23.91 | 0.01 | 0.04% | 23.58 | 24.49 | 289411 | 69196.98 | 12.53% |
| 2025-11-21 | 25.01 | 23.90 | -2.47 | -9.37% | 23.85 | 25.57 | 306428 | 75300.77 | 13.27% |
| 2025-11-20 | 27.01 | 26.37 | -0.20 | -0.75% | 26.21 | 27.48 | 205142 | 54848.00 | 8.88% |
| 2025-11-19 | 27.22 | 26.57 | -0.31 | -1.15% | 26.40 | 27.26 | 226223 | 60454.74 | 9.80% |
| 2025-11-18 | 27.41 | 26.88 | -0.65 | -2.36% | 26.69 | 27.58 | 245010 | 66255.59 | 10.61% |
| 2025-11-17 | 28.19 | 27.53 | -0.67 | -2.38% | 27.20 | 28.33 | 287023 | 79082.91 | 12.43% |
| 2025-11-14 | 29.00 | 28.20 | -1.28 | -4.34% | 27.93 | 29.05 | 406911 | 115692.52 | 17.62% |
| 2025-11-13 | 29.50 | 29.48 | -0.55 | -1.83% | 28.32 | 29.96 | 588132 | 171095.48 | 25.47% |
| 2025-11-12 | 31.77 | 30.03 | -3.34 | -10.01% | 30.03 | 32.67 | 460061 | 140671.84 | 19.92% |
| 2025-11-11 | 33.72 | 33.37 | -0.28 | -0.83% | 31.92 | 35.39 | 627034 | 212086.83 | 27.16% |
| 2025-11-10 | 35.60 | 33.65 | -2.31 | -6.42% | 32.80 | 36.38 | 750014 | 258615.06 | 32.48% |
| 2025-11-07 | 34.13 | 35.96 | 2.00 | 5.89% | 33.18 | 37.36 | 847193 | 301214.00 | 36.69% |
| 2025-11-06 | 33.02 | 33.96 | 1.71 | 5.30% | 31.65 | 35.48 | 988966 | 333166.25 | 42.83% |
| 2025-11-05 | 28.36 | 32.25 | 2.93 | 9.99% | 27.21 | 32.25 | 799934 | 233092.77 | 34.64% |
| 2025-11-04 | 29.32 | 29.32 | 2.67 | 10.02% | 27.07 | 29.32 | 842018 | 241643.86 | 36.47% |
| 2025-11-03 | 25.44 | 26.65 | 2.42 | 9.99% | 24.88 | 26.65 | 397689 | 103636.45 | 17.22% |
| 2025-10-31 | 24.43 | 24.23 | -0.29 | -1.18% | 24.00 | 26.97 | 582879 | 148349.20 | 25.24% |
| 2025-10-30 | 25.53 | 24.52 | -1.00 | -3.92% | 24.43 | 26.22 | 296814 | 74905.93 | 12.85% |
| 2025-10-29 | 24.55 | 25.52 | 0.84 | 3.40% | 24.55 | 26.28 | 308464 | 78915.04 | 13.36% |
| 2025-10-28 | 24.50 | 24.68 | 0.12 | 0.49% | 24.27 | 25.62 | 260622 | 64475.90 | 11.29% |
| 2025-10-27 | 24.41 | 24.56 | 1.24 | 5.32% | 24.00 | 25.60 | 370197 | 92067.77 | 16.03% |
| 2025-10-24 | 22.90 | 23.32 | 1.13 | 5.09% | 22.55 | 23.95 | 348422 | 81112.34 | 15.09% |
| 2025-10-23 | 23.50 | 22.19 | -2.02 | -8.34% | 21.90 | 23.69 | 434566 | 98473.86 | 18.82% |
| 2025-10-22 | 24.65 | 24.21 | -0.69 | -2.77% | 23.99 | 25.73 | 470223 | 116127.05 | 20.36% |
| 2025-10-21 | 24.11 | 24.90 | 0.93 | 3.88% | 23.70 | 26.37 | 559186 | 140204.73 | 24.22% |
| 2025-10-20 | 24.75 | 23.97 | -0.41 | -1.68% | 23.16 | 24.76 | 404517 | 96616.55 | 17.52% |
| 2025-10-17 | 25.99 | 24.38 | -1.88 | -7.16% | 24.13 | 26.78 | 706536 | 178711.23 | 30.60% |
| 2025-10-16 | 26.26 | 26.26 | 2.39 | 10.01% | 25.55 | 26.26 | 309138 | 81009.65 | 13.39% |
| 2025-10-15 | 21.46 | 23.87 | 2.17 | 10.00% | 21.28 | 23.87 | 477794 | 109247.80 | 20.69% |
| 2025-10-14 | 23.09 | 21.70 | 0.59 | 2.79% | 21.12 | 23.22 | 630521 | 140441.97 | 27.31% |
| 2025-10-13 | 19.60 | 21.11 | 0.59 | 2.88% | 19.17 | 21.65 | 511005 | 105203.27 | 22.13% |
深证大盘股票行情在线 K线走势图
京泉华(002885)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
