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 |
|---|
| 2025-08-01 | 14.04 | 14.18 | 0.09 | 0.64% | 14.04 | 14.43 | 73751 | 10475.56 | 3.17% |
| 2025-07-31 | 14.13 | 14.09 | -0.13 | -0.91% | 14.04 | 14.35 | 58222 | 8275.73 | 2.50% |
| 2025-07-30 | 14.39 | 14.22 | -0.22 | -1.52% | 14.07 | 14.47 | 66668 | 9479.06 | 2.87% |
| 2025-07-29 | 14.38 | 14.44 | -0.11 | -0.76% | 14.17 | 14.46 | 70183 | 10036.79 | 3.02% |
| 2025-07-28 | 14.38 | 14.55 | 0.17 | 1.18% | 14.35 | 14.60 | 68161 | 9883.91 | 2.93% |
| 2025-07-25 | 14.28 | 14.38 | 0.10 | 0.70% | 14.20 | 14.45 | 47199 | 6758.70 | 2.03% |
| 2025-07-24 | 14.16 | 14.28 | 0.11 | 0.78% | 14.14 | 14.30 | 49939 | 7114.25 | 2.15% |
| 2025-07-23 | 14.34 | 14.17 | -0.24 | -1.67% | 14.14 | 14.38 | 67454 | 9612.53 | 2.90% |
| 2025-07-22 | 14.57 | 14.41 | -0.16 | -1.10% | 14.33 | 14.62 | 64587 | 9314.98 | 2.78% |
| 2025-07-21 | 14.38 | 14.57 | 0.13 | 0.90% | 14.37 | 14.58 | 72869 | 10554.35 | 3.13% |
| 2025-07-18 | 14.70 | 14.44 | -0.13 | -0.89% | 14.33 | 14.71 | 92122 | 13321.27 | 3.96% |
| 2025-07-17 | 14.51 | 14.57 | 0.03 | 0.21% | 14.46 | 14.61 | 76706 | 11155.41 | 3.30% |
| 2025-07-16 | 14.66 | 14.54 | -0.21 | -1.42% | 14.48 | 14.79 | 101922 | 14884.93 | 4.38% |
| 2025-07-15 | 14.90 | 14.75 | -0.15 | -1.01% | 14.62 | 14.90 | 157300 | 23159.79 | 6.77% |
| 2025-07-14 | 14.34 | 14.90 | 0.60 | 4.20% | 14.20 | 15.33 | 260216 | 38654.36 | 11.19% |
| 2025-07-11 | 14.42 | 14.30 | -0.15 | -1.04% | 14.20 | 14.47 | 78793 | 11276.30 | 3.39% |
| 2025-07-10 | 14.51 | 14.45 | -0.17 | -1.16% | 14.36 | 14.77 | 118163 | 17126.86 | 5.08% |
| 2025-07-09 | 14.41 | 14.62 | 0.21 | 1.46% | 14.35 | 14.92 | 180777 | 26451.44 | 7.78% |
| 2025-07-08 | 13.97 | 14.41 | 0.45 | 3.22% | 13.90 | 14.55 | 139060 | 19915.15 | 5.98% |
| 2025-07-07 | 13.87 | 13.96 | 0.12 | 0.87% | 13.74 | 13.99 | 45714 | 6346.41 | 1.97% |
| 2025-07-04 | 14.00 | 13.84 | -0.19 | -1.35% | 13.81 | 14.03 | 39288 | 5457.64 | 1.69% |
| 2025-07-03 | 13.95 | 14.03 | 0.07 | 0.50% | 13.94 | 14.06 | 43515 | 6095.46 | 1.87% |
| 2025-07-02 | 14.03 | 13.96 | -0.07 | -0.50% | 13.83 | 14.11 | 48334 | 6724.04 | 2.08% |
| 2025-07-01 | 14.11 | 14.03 | -0.12 | -0.85% | 13.93 | 14.20 | 52975 | 7440.26 | 2.28% |
| 2025-06-30 | 14.00 | 14.15 | 0.29 | 2.09% | 13.93 | 14.20 | 74746 | 10539.88 | 3.21% |
| 2025-06-27 | 13.75 | 13.86 | 0.11 | 0.80% | 13.74 | 13.93 | 46906 | 6495.05 | 2.02% |
| 2025-06-26 | 13.87 | 13.75 | -0.12 | -0.87% | 13.71 | 13.94 | 55393 | 7656.75 | 2.38% |
| 2025-06-25 | 13.88 | 13.87 | 0.06 | 0.43% | 13.68 | 14.00 | 62423 | 8624.98 | 2.68% |
| 2025-06-24 | 13.31 | 13.81 | 0.53 | 3.99% | 13.30 | 13.85 | 81755 | 11193.23 | 3.52% |
| 2025-06-23 | 13.00 | 13.28 | 0.17 | 1.30% | 12.92 | 13.29 | 42616 | 5618.22 | 1.83% |
| 2025-06-20 | 13.11 | 13.11 | -0.04 | -0.30% | 13.06 | 13.39 | 44741 | 5906.26 | 1.92% |
| 2025-06-19 | 13.36 | 13.15 | -0.21 | -1.57% | 13.11 | 13.55 | 47242 | 6289.26 | 2.03% |
| 2025-06-18 | 13.16 | 13.36 | 0.09 | 0.68% | 13.16 | 13.39 | 36678 | 4873.79 | 1.58% |
| 2025-06-17 | 13.30 | 13.27 | -0.07 | -0.52% | 13.16 | 13.40 | 40119 | 5313.27 | 1.73% |
| 2025-06-16 | 13.10 | 13.34 | 0.07 | 0.53% | 13.10 | 13.50 | 47241 | 6323.62 | 2.03% |
| 2025-06-13 | 13.78 | 13.27 | -0.58 | -4.19% | 13.21 | 13.85 | 96477 | 12962.53 | 4.15% |
| 2025-06-12 | 13.76 | 13.85 | 0.07 | 0.51% | 13.74 | 13.96 | 49773 | 6898.58 | 2.14% |
| 2025-06-11 | 13.67 | 13.78 | 0.11 | 0.80% | 13.67 | 14.08 | 65013 | 9010.68 | 2.80% |
| 2025-06-10 | 13.87 | 13.67 | -0.18 | -1.30% | 13.50 | 13.93 | 51346 | 7040.81 | 2.21% |
| 2025-06-09 | 13.84 | 13.85 | 0.02 | 0.14% | 13.80 | 13.94 | 53730 | 7446.01 | 2.31% |
| 2025-06-06 | 13.69 | 13.83 | 0.11 | 0.80% | 13.61 | 13.92 | 62670 | 8628.96 | 2.70% |
| 2025-06-05 | 13.46 | 13.72 | 0.20 | 1.48% | 13.41 | 13.75 | 57792 | 7862.26 | 2.49% |
| 2025-06-04 | 13.27 | 13.52 | 0.28 | 2.11% | 13.21 | 13.58 | 48414 | 6532.08 | 2.08% |
| 2025-06-03 | 13.31 | 13.24 | -0.04 | -0.30% | 13.20 | 13.39 | 31468 | 4178.93 | 1.35% |
| 2025-05-30 | 13.61 | 13.28 | -0.39 | -2.85% | 13.26 | 13.66 | 48682 | 6504.06 | 2.09% |
| 2025-05-29 | 13.21 | 13.69 | 0.44 | 3.32% | 13.20 | 13.71 | 62946 | 8523.15 | 2.71% |
| 2025-05-28 | 13.44 | 13.25 | -0.09 | -0.67% | 13.20 | 13.49 | 36113 | 4805.91 | 1.55% |
| 2025-05-27 | 13.40 | 13.34 | -0.13 | -0.97% | 13.22 | 13.45 | 29945 | 3993.72 | 1.29% |
| 2025-05-26 | 13.27 | 13.47 | 0.20 | 1.51% | 13.20 | 13.49 | 36218 | 4848.66 | 1.56% |
| 2025-05-23 | 13.49 | 13.27 | -0.22 | -1.63% | 13.25 | 13.62 | 48151 | 6473.53 | 2.07% |
| 2025-05-22 | 13.66 | 13.49 | -0.14 | -1.03% | 13.49 | 13.87 | 50070 | 6838.79 | 2.15% |
| 2025-05-21 | 13.73 | 13.63 | -0.09 | -0.66% | 13.55 | 13.73 | 34563 | 4705.53 | 1.49% |
| 2025-05-20 | 13.61 | 13.72 | 0.10 | 0.73% | 13.46 | 13.73 | 38862 | 5298.58 | 1.67% |
| 2025-05-19 | 13.46 | 13.62 | 0.16 | 1.19% | 13.32 | 13.62 | 41126 | 5555.39 | 1.77% |
| 2025-05-16 | 13.34 | 13.46 | 0.17 | 1.28% | 13.18 | 13.62 | 52263 | 7053.18 | 2.25% |
| 2025-05-15 | 13.50 | 13.29 | -0.44 | -3.20% | 13.19 | 13.53 | 78394 | 10431.45 | 3.37% |
| 2025-05-14 | 13.85 | 13.73 | -0.12 | -0.87% | 13.67 | 13.94 | 53134 | 7307.20 | 2.29% |
| 2025-05-13 | 14.01 | 13.85 | -0.03 | -0.22% | 13.80 | 14.06 | 44234 | 6159.54 | 1.90% |
| 2025-05-12 | 13.78 | 13.88 | 0.21 | 1.54% | 13.75 | 13.90 | 49268 | 6817.37 | 2.12% |
| 2025-05-09 | 13.74 | 13.67 | -0.10 | -0.73% | 13.55 | 13.79 | 45407 | 6200.03 | 1.95% |
| 2025-05-08 | 13.54 | 13.77 | 0.19 | 1.40% | 13.46 | 13.79 | 55549 | 7622.99 | 2.39% |
| 2025-05-07 | 13.70 | 13.58 | 0.09 | 0.67% | 13.41 | 13.78 | 77096 | 10473.74 | 3.32% |
| 2025-05-06 | 13.05 | 13.49 | 0.49 | 3.77% | 13.05 | 13.50 | 93564 | 12499.14 | 4.02% |
| 2025-04-30 | 12.80 | 13.00 | 0.22 | 1.72% | 12.72 | 13.05 | 73617 | 9534.05 | 3.17% |
| 2025-04-29 | 12.50 | 12.78 | 0.21 | 1.67% | 12.48 | 12.84 | 67064 | 8551.84 | 2.88% |
| 2025-04-28 | 12.64 | 12.57 | 0.13 | 1.05% | 12.53 | 12.80 | 67896 | 8585.25 | 2.92% |
| 2025-04-25 | 12.48 | 12.44 | -0.05 | -0.40% | 12.35 | 12.60 | 42922 | 5358.88 | 1.85% |
| 2025-04-24 | 12.65 | 12.49 | -0.23 | -1.81% | 12.41 | 12.69 | 57577 | 7212.16 | 2.48% |
| 2025-04-23 | 12.93 | 12.72 | -0.04 | -0.31% | 12.65 | 12.93 | 66548 | 8496.76 | 2.86% |
| 2025-04-22 | 12.89 | 12.76 | -0.22 | -1.69% | 12.72 | 13.00 | 75874 | 9726.53 | 3.26% |
| 2025-04-21 | 12.86 | 12.98 | 0.41 | 3.26% | 12.57 | 12.99 | 108904 | 13972.24 | 4.68% |
| 2025-04-18 | 12.50 | 12.57 | 0.13 | 1.05% | 12.23 | 12.59 | 72505 | 9003.12 | 3.12% |
| 2025-04-17 | 12.44 | 12.44 | 0.04 | 0.32% | 12.34 | 12.85 | 108346 | 13565.90 | 4.66% |
| 2025-04-16 | 12.53 | 12.40 | -0.10 | -0.80% | 12.26 | 12.65 | 69071 | 8568.98 | 2.97% |
| 2025-04-15 | 12.17 | 12.50 | 0.31 | 2.54% | 12.12 | 12.57 | 92290 | 11416.79 | 3.97% |
| 2025-04-14 | 12.40 | 12.19 | 0.15 | 1.25% | 12.05 | 12.48 | 60193 | 7392.00 | 2.59% |
| 2025-04-11 | 11.74 | 12.04 | 0.14 | 1.18% | 11.66 | 12.18 | 70675 | 8498.39 | 3.04% |
| 2025-04-10 | 11.62 | 11.90 | 0.49 | 4.29% | 11.62 | 12.09 | 113876 | 13564.81 | 4.90% |
| 2025-04-09 | 10.90 | 11.41 | 0.25 | 2.24% | 10.08 | 11.46 | 114414 | 12467.33 | 4.92% |
| 2025-04-08 | 11.88 | 11.16 | -0.98 | -8.07% | 10.93 | 12.05 | 155479 | 17647.69 | 6.69% |
深证大盘股票行情在线 K线走势图
