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 |
|---|
| 2025-12-15 | 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% |
| 2025-10-10 | 18.64 | 20.52 | 1.87 | 10.03% | 18.36 | 20.52 | 298414 | 58784.42 | 12.92% |
| 2025-10-09 | 19.11 | 18.65 | 0.02 | 0.11% | 18.59 | 19.96 | 188898 | 35985.18 | 8.18% |
| 2025-09-30 | 19.08 | 18.63 | -0.33 | -1.74% | 18.55 | 19.43 | 169269 | 31952.82 | 7.33% |
| 2025-09-29 | 19.15 | 18.96 | -0.20 | -1.04% | 18.70 | 19.35 | 201753 | 38427.66 | 8.74% |
| 2025-09-26 | 18.76 | 19.16 | 0.21 | 1.11% | 18.46 | 19.60 | 406315 | 77231.40 | 17.60% |
| 2025-09-25 | 17.41 | 18.95 | 1.36 | 7.73% | 17.31 | 19.35 | 513050 | 95451.66 | 22.22% |
| 2025-09-24 | 16.37 | 17.59 | 1.23 | 7.52% | 16.09 | 17.99 | 511036 | 87988.55 | 22.13% |
| 2025-09-23 | 15.87 | 16.36 | 0.43 | 2.70% | 15.74 | 16.38 | 242971 | 39176.13 | 10.52% |
| 2025-09-22 | 15.74 | 15.93 | 0.25 | 1.59% | 15.67 | 16.05 | 103556 | 16456.85 | 4.48% |
| 2025-09-19 | 16.00 | 15.68 | -0.22 | -1.38% | 15.58 | 16.03 | 97672 | 15382.11 | 4.23% |
| 2025-09-18 | 15.73 | 15.90 | 0.16 | 1.02% | 15.51 | 16.50 | 222182 | 35665.78 | 9.62% |
| 2025-09-17 | 15.66 | 15.74 | 0.05 | 0.32% | 15.58 | 15.90 | 81141 | 12805.79 | 3.51% |
| 2025-09-16 | 15.43 | 15.69 | 0.28 | 1.82% | 15.33 | 15.69 | 85139 | 13272.88 | 3.69% |
| 2025-09-15 | 15.58 | 15.41 | -0.09 | -0.58% | 15.30 | 15.58 | 49889 | 7685.96 | 2.16% |
| 2025-09-12 | 15.65 | 15.50 | -0.19 | -1.21% | 15.49 | 15.73 | 69280 | 10803.36 | 3.00% |
| 2025-09-11 | 15.21 | 15.69 | 0.45 | 2.95% | 15.06 | 15.71 | 100214 | 15548.70 | 4.34% |
| 2025-09-10 | 15.30 | 15.24 | -0.12 | -0.78% | 15.20 | 15.50 | 53974 | 8257.89 | 2.34% |
| 2025-09-09 | 15.50 | 15.36 | -0.20 | -1.29% | 15.28 | 15.63 | 74542 | 11511.37 | 3.23% |
| 2025-09-08 | 15.61 | 15.56 | 0.13 | 0.84% | 15.36 | 15.63 | 93646 | 14474.24 | 4.06% |
| 2025-09-05 | 14.83 | 15.43 | 0.61 | 4.12% | 14.82 | 15.44 | 113152 | 17200.63 | 4.90% |
| 2025-09-04 | 15.01 | 14.82 | -0.14 | -0.94% | 14.60 | 15.25 | 91385 | 13717.52 | 3.96% |
| 2025-09-03 | 15.22 | 14.96 | -0.34 | -2.22% | 14.83 | 15.35 | 74600 | 11263.71 | 3.23% |
| 2025-09-02 | 15.79 | 15.30 | -0.48 | -3.04% | 15.05 | 15.86 | 130649 | 19981.70 | 5.66% |
| 2025-09-01 | 15.75 | 15.78 | 0.13 | 0.83% | 15.65 | 15.92 | 83448 | 13149.05 | 3.61% |
| 2025-08-29 | 15.96 | 15.65 | -0.33 | -2.07% | 15.60 | 15.96 | 102826 | 16146.02 | 4.45% |
| 2025-08-28 | 15.79 | 15.98 | 0.12 | 0.76% | 15.34 | 16.00 | 166675 | 26157.03 | 7.22% |
| 2025-08-27 | 16.20 | 15.86 | -0.29 | -1.80% | 15.76 | 16.39 | 165231 | 26756.96 | 7.16% |
| 2025-08-26 | 16.20 | 16.15 | 0.01 | 0.06% | 16.09 | 16.38 | 118885 | 19262.23 | 5.15% |
| 2025-08-25 | 16.30 | 16.14 | -0.16 | -0.98% | 16.01 | 16.35 | 150080 | 24287.29 | 6.46% |
| 2025-08-22 | 16.38 | 16.30 | -0.17 | -1.03% | 16.25 | 16.50 | 134061 | 21895.95 | 5.77% |
| 2025-08-21 | 16.73 | 16.47 | -0.26 | -1.55% | 16.33 | 16.82 | 129600 | 21355.43 | 5.57% |
| 2025-08-20 | 16.60 | 16.73 | -0.03 | -0.18% | 16.44 | 16.76 | 149444 | 24810.85 | 6.43% |
| 2025-08-19 | 17.23 | 16.76 | -0.22 | -1.30% | 16.67 | 17.23 | 251098 | 42278.61 | 10.80% |
| 2025-08-18 | 16.43 | 16.98 | 0.56 | 3.41% | 16.10 | 17.54 | 443001 | 74618.42 | 19.05% |
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
