当前位置: 爱股网 > 股票行情 > 京泉华(002885)股票行情

京泉华(002885)股票行情

京泉华(002885)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	24.55	24.54	0.26	1.07%	24.32	25.09	121759	30069.96	5.27%
2026-03-24	24.12	24.28	0.66	2.79%	23.48	24.29	111835	26747.84	4.84%
2026-03-23	24.47	23.62	-1.52	-6.05%	23.40	25.05	155803	37701.09	6.75%
2026-03-20	26.31	25.14	-1.02	-3.90%	25.11	26.65	144194	37182.72	6.24%
2026-03-19	27.00	26.16	-1.33	-4.84%	26.00	27.20	153219	40592.32	6.64%
2026-03-18	27.21	27.49	0.33	1.22%	26.96	27.70	136021	37146.80	5.89%
2026-03-17	29.50	27.16	-2.17	-7.40%	27.03	29.65	202647	56787.90	8.78%
2026-03-16	29.77	29.33	-0.37	-1.25%	28.52	29.95	136284	39620.98	5.90%
2026-03-13	30.95	29.70	-1.52	-4.87%	29.22	31.15	193434	58008.69	8.38%
2026-03-12	32.50	31.22	-1.22	-3.76%	30.95	32.51	203973	64012.32	8.83%
2026-03-11	33.15	32.44	-0.72	-2.17%	32.25	33.15	200784	65354.55	8.70%
2026-03-10	32.88	33.16	0.66	2.03%	32.30	33.48	286425	94726.68	12.40%
2026-03-09	31.60	32.50	-0.25	-0.76%	30.94	32.90	298229	95242.86	12.92%
2026-03-06	32.42	32.75	0.45	1.39%	32.06	33.77	383220	126317.52	16.60%
2026-03-05	32.56	32.30	0.38	1.19%	31.70	32.86	411995	133227.83	17.84%
2026-03-04	28.50	31.92	2.90	9.99%	28.50	31.92	300488	93236.78	13.01%
2026-03-03	30.48	29.02	-1.41	-4.63%	28.90	30.65	184413	54984.10	7.99%
2026-03-02	29.97	30.43	-0.43	-1.39%	29.82	31.25	167621	51264.78	7.26%
2026-02-27	30.76	30.86	-0.40	-1.28%	30.38	31.50	188474	58168.30	8.16%
2026-02-26	30.26	31.26	1.08	3.58%	30.02	31.51	238208	73975.84	10.32%
2026-02-25	29.96	30.18	0.22	0.73%	29.80	30.50	192424	58135.51	8.33%
2026-02-24	30.10	29.96	0.48	1.63%	29.48	30.45	224637	67325.26	9.73%
2026-02-13	29.17	29.48	0.26	0.89%	28.95	30.75	442542	132254.70	19.17%
2026-02-12	26.53	29.22	2.66	10.02%	26.36	29.22	347694	98588.69	15.06%
2026-02-11	26.23	26.56	0.33	1.26%	26.03	26.89	97770	25870.54	4.23%
2026-02-10	26.33	26.23	-0.18	-0.68%	26.03	26.50	62024	16284.71	2.69%
2026-02-09	26.50	26.41	0.42	1.62%	26.11	26.59	83219	21939.07	3.60%
2026-02-06	25.92	25.99	-0.21	-0.80%	25.70	26.57	96910	25343.86	4.20%
2026-02-05	27.19	26.20	-1.32	-4.80%	26.20	27.22	137694	36482.89	5.96%
2026-02-04	27.15	27.52	0.22	0.81%	27.07	28.98	214949	60479.91	9.31%
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%

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

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24