京泉华 (002885) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	13.46	13.49	-0.20	-1.46%	13.36	13.72	60444	8168	2.60%
2025-04-02	13.78	13.69	-0.09	-0.65%	13.63	13.93	57157	7868	2.46%
2025-04-01	13.75	13.78	0.07	0.51%	13.75	13.97	68751	9531	2.96%
2025-03-31	13.89	13.71	-0.30	-2.14%	13.33	14.06	116542	15858	5.01%
2025-03-28	14.20	14.01	-0.19	-1.34%	14.01	14.36	69584	9848	2.99%
2025-03-27	14.35	14.20	-0.21	-1.46%	14.00	14.39	93544	13284	4.02%
2025-03-26	14.18	14.41	0.13	0.91%	14.17	14.49	86600	12454	3.72%
2025-03-25	14.61	14.28	-0.48	-3.25%	14.22	14.76	134433	19401	5.78%
2025-03-24	15.21	14.76	-0.78	-5.02%	14.35	15.32	219464	32524	9.44%
2025-03-21	15.12	15.54	0.10	0.65%	14.66	15.82	344706	52529	14.83%
2025-03-20	15.95	15.44	-1.05	-6.37%	15.41	16.16	380121	60108	16.35%
2025-03-19	17.00	16.49	0.00	0.00%	16.01	18.00	684114	114981	29.43%
2025-03-18	16.49	16.49	1.50	10.01%	16.48	16.49	155653	25667	6.70%
2025-03-17	15.10	14.99	-0.15	-0.99%	14.92	15.24	173997	26160	7.48%
2025-03-14	14.93	15.14	0.26	1.75%	14.57	15.77	267783	40411	11.52%
2025-03-13	14.80	14.88	0.00	0.00%	14.41	14.97	173147	25465	7.45%
2025-03-12	14.86	14.88	-0.06	-0.40%	14.70	15.02	210077	31272	9.04%
2025-03-11	14.30	14.94	0.52	3.61%	14.20	15.08	232985	33976	10.02%
2025-03-10	14.35	14.42	0.18	1.26%	14.23	14.51	189124	27224	8.13%
2025-03-07	14.53	14.24	-0.70	-4.69%	14.17	14.91	404588	58671	17.40%
2025-03-06	13.59	14.94	1.36	10.01%	13.59	14.94	371082	54650	15.96%
2025-03-05	13.65	13.58	-0.12	-0.88%	13.40	13.71	58949	7966	2.54%
2025-03-04	13.29	13.70	0.25	1.86%	13.20	13.70	70439	9557	3.03%
2025-03-03	13.30	13.45	0.03	0.22%	13.25	13.80	84678	11458	3.64%
2025-02-28	14.12	13.42	-0.51	-3.66%	13.37	14.28	148472	20382	6.39%
2025-02-27	13.79	13.93	0.12	0.87%	13.61	14.28	148284	20507	6.38%
2025-02-26	13.77	13.81	0.01	0.07%	13.72	13.97	67313	9293	2.90%
2025-02-25	13.61	13.80	-0.03	-0.22%	13.52	14.10	80492	11122	3.46%
2025-02-24	13.96	13.83	-0.05	-0.36%	13.61	13.96	77151	10615	3.32%
2025-02-21	13.73	13.88	0.28	2.06%	13.57	13.96	119026	16438	5.12%
2025-02-20	13.44	13.60	0.17	1.27%	13.38	13.60	65181	8806	2.80%
2025-02-19	13.25	13.43	0.30	2.28%	13.13	13.43	60682	8104	2.61%
2025-02-18	13.59	13.13	-0.38	-2.81%	13.07	13.61	68457	9138	2.94%
2025-02-17	13.40	13.51	0.10	0.75%	13.31	13.65	70311	9519	3.02%
2025-02-14	13.50	13.41	-0.17	-1.25%	13.40	13.68	81531	11004	3.51%
2025-02-13	13.95	13.58	-0.39	-2.79%	13.55	14.02	106653	14640	4.59%
2025-02-12	13.53	13.97	0.41	3.02%	13.47	13.99	110854	15335	4.77%
2025-02-11	13.46	13.56	0.16	1.19%	13.22	13.65	106673	14390	4.59%
2025-02-10	13.25	13.40	0.12	0.90%	13.22	13.40	94328	12570	4.06%
2025-02-07	13.22	13.28	0.17	1.30%	13.01	13.42	130764	17326	5.62%
2025-02-06	12.70	13.11	0.42	3.31%	12.63	13.12	126478	16383	5.44%
2025-02-05	12.63	12.69	0.21	1.68%	12.46	12.74	69343	8765	2.98%
2025-01-27	13.06	12.48	-0.52	-4.00%	12.48	13.10	101615	12896	4.37%
2025-01-24	12.73	13.00	0.34	2.69%	12.70	13.11	98956	12788	4.26%
2025-01-23	13.00	12.66	-0.19	-1.48%	12.64	13.20	105322	13608	4.53%
2025-01-22	12.90	12.85	-0.15	-1.15%	12.80	13.28	87304	11312	3.76%
2025-01-21	12.94	13.00	0.14	1.09%	12.71	13.09	120738	15574	5.19%
2025-01-20	12.48	12.86	0.50	4.05%	12.39	13.33	205386	26509	8.83%
2025-01-17	12.42	12.36	-0.20	-1.59%	12.17	12.54	120801	14883	5.20%
2025-01-16	12.44	12.56	0.22	1.78%	12.36	12.94	159202	20121	6.85%
2025-01-15	12.94	12.34	-0.61	-4.71%	12.28	12.95	175707	21976	7.56%
2025-01-14	12.38	12.95	0.68	5.54%	12.38	12.97	199120	25370	8.56%
2025-01-13	12.53	12.27	-1.36	-9.98%	12.27	12.98	194125	24140	8.35%
2025-01-10	14.78	13.63	-1.51	-9.97%	13.63	14.98	259782	37358	11.17%
2025-01-09	15.46	15.14	-0.65	-4.12%	15.05	15.79	282932	43406	12.17%
2025-01-08	15.55	15.79	-0.18	-1.13%	15.34	16.27	341844	53853	14.70%
2025-01-07	15.15	15.97	0.41	2.63%	14.64	16.06	462302	71554	19.89%
2025-01-06	14.70	15.56	0.61	4.08%	14.00	15.57	374840	56401	16.12%
2025-01-03	14.28	14.95	0.47	3.25%	14.00	15.00	309656	45588	13.32%
2025-01-02	14.48	14.48	0.23	1.61%	13.83	15.20	195807	28587	8.42%
2024-12-31	14.81	14.25	-0.73	-4.87%	14.10	14.95	159547	23103	6.86%
2024-12-30	14.66	14.98	0.23	1.56%	14.35	15.11	240785	35952	10.36%
2024-12-27	14.30	14.75	0.31	2.15%	14.21	14.99	227181	33273	9.77%
2024-12-26	13.75	14.44	0.74	5.40%	13.44	14.88	190142	27336	8.18%
2024-12-25	14.08	13.70	-0.48	-3.39%	13.44	14.20	104179	14291	4.48%