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
2026-06-30	39.01	40.86	2.31	5.99%	37.70	41.15	160039	63848	6.75%
2026-06-29	41.29	38.55	-2.95	-7.11%	37.83	42.54	230573	91310	9.72%
2026-06-26	42.27	41.50	-1.12	-2.63%	40.50	45.00	231774	98019	9.77%
2026-06-25	44.33	42.62	-1.71	-3.86%	42.00	44.88	242722	104564	10.23%
2026-06-24	44.38	44.33	-1.52	-3.32%	41.31	45.31	343958	149587	14.50%
2026-06-23	45.60	45.85	-1.02	-2.18%	44.69	48.50	462424	214820	19.49%
2026-06-22	44.04	46.87	4.26	10.00%	43.50	46.87	497232	226715	20.96%
2026-06-18	42.36	42.61	0.29	0.69%	42.00	43.31	240845	102805	10.15%
2026-06-17	44.16	42.32	-0.97	-2.24%	42.04	44.99	350543	150430	14.77%
2026-06-16	40.15	43.29	3.94	10.01%	39.87	43.29	101924	42977	4.30%
2026-06-15	38.19	39.35	1.83	4.88%	38.01	39.70	138143	53927	5.82%
2026-06-12	39.72	37.52	-1.00	-2.60%	37.40	39.80	112558	43292	4.74%
2026-06-11	38.99	38.52	-0.84	-2.13%	38.02	39.73	134155	51629	5.65%
2026-06-10	41.07	39.36	-2.46	-5.88%	39.05	41.50	135899	54254	5.73%
2026-06-09	40.35	41.82	2.49	6.33%	39.81	42.01	165958	68203	6.99%
2026-06-08	40.11	39.33	-2.49	-5.95%	39.05	41.48	182859	73383	7.71%
2026-06-05	42.37	41.82	-1.67	-3.84%	41.20	43.48	184409	77872	7.77%
2026-06-04	42.00	43.49	1.30	3.08%	41.20	44.18	225699	97479	9.51%
2026-06-03	41.80	42.19	0.49	1.18%	41.23	43.41	196634	83437	8.29%
2026-06-02	43.55	41.70	-1.68	-3.87%	41.30	43.66	253513	106668	10.69%
2026-06-01	45.05	43.38	-0.79	-1.79%	42.90	46.61	237149	105687	10.00%
2026-05-29	49.04	44.20	-3.84	-7.99%	43.41	49.60	345814	157179	14.58%
2026-05-28	47.91	48.04	-0.07	-0.15%	47.46	49.50	214920	103550	9.06%
2026-05-27	47.58	48.11	0.53	1.11%	46.49	51.32	304706	149147	12.84%
2026-05-26	49.25	47.58	-3.42	-6.71%	47.00	49.88	263226	126283	11.09%
2026-05-25	54.00	51.00	-2.71	-5.05%	49.56	55.80	419137	214643	17.67%
2026-05-22	50.49	53.71	4.88	9.99%	50.01	53.71	297901	156951	12.56%
2026-05-21	49.67	48.83	0.83	1.73%	48.42	52.60	440305	222372	18.56%
2026-05-20	46.40	48.00	1.80	3.90%	46.38	48.56	277425	132298	11.69%
2026-05-19	45.88	46.20	0.05	0.11%	43.80	46.43	271174	122781	11.43%
2026-05-18	44.00	46.15	2.92	6.75%	43.60	47.55	317242	145802	13.37%
2026-05-15	45.64	43.23	-1.53	-3.42%	42.00	46.60	325783	141837	13.73%
2026-05-14	45.94	44.76	2.22	5.22%	43.42	46.33	460077	207539	19.39%
2026-05-13	38.27	42.54	3.87	10.01%	37.82	42.54	150734	61384	6.35%
2026-05-12	38.36	38.67	-0.56	-1.43%	37.90	39.52	250331	96578	10.55%
2026-05-11	37.52	39.23	2.08	5.60%	36.80	40.87	411782	160210	17.36%
2026-05-08	37.02	37.15	0.27	0.73%	35.80	38.18	529340	195241	22.31%
2026-05-07	34.09	36.88	3.35	9.99%	33.80	36.88	377109	135360	15.89%
2026-05-06	31.16	33.53	2.27	7.26%	31.16	33.93	315342	103154	13.29%
2026-04-30	31.21	31.26	0.61	1.99%	30.77	32.00	237427	74250	10.01%
2026-04-29	30.28	30.65	0.58	1.93%	29.85	31.76	271854	83464	11.46%
2026-04-28	29.95	30.07	-0.11	-0.36%	29.03	30.85	194013	58166	8.18%
2026-04-27	31.00	30.18	-0.74	-2.39%	30.18	31.66	233299	71681	9.83%
2026-04-24	31.28	30.92	-0.16	-0.51%	30.15	31.57	236935	73158	10.26%
2026-04-23	30.50	31.08	0.65	2.14%	30.35	33.05	395372	125515	17.12%
2026-04-22	29.46	30.43	0.98	3.33%	28.99	30.66	291179	87182	12.61%
2026-04-21	29.30	29.45	0.15	0.51%	28.72	29.80	359631	105246	15.57%
2026-04-20	26.71	29.30	2.66	9.98%	26.65	29.30	347627	98555	15.05%
2026-04-17	26.27	26.64	0.34	1.29%	25.90	26.66	198521	52347	8.60%
2026-04-16	26.06	26.30	0.24	0.92%	25.68	26.40	215274	56316	9.32%
2026-04-15	28.39	26.06	-0.99	-3.66%	25.77	28.39	378761	100260	16.40%
2026-04-14	26.90	27.05	2.46	10.00%	26.90	27.05	89930	24308	3.89%
2026-04-13	24.45	24.59	-0.22	-0.89%	24.37	24.78	85758	21048	3.71%
2026-04-10	24.80	24.81	0.28	1.14%	24.60	25.15	119460	29733	5.17%
2026-04-09	24.15	24.53	0.05	0.20%	24.03	24.83	105396	25849	4.56%
2026-04-08	23.78	24.48	1.49	6.48%	23.68	24.50	128761	31064	5.58%
2026-04-07	22.98	22.99	0.10	0.44%	22.81	23.28	66988	15441	2.90%
2026-04-03	23.65	22.89	-0.40	-1.72%	22.72	23.65	81960	18848	3.55%
2026-04-02	24.00	23.29	-0.91	-3.76%	23.03	24.31	104675	24661	4.53%
2026-04-01	24.09	24.20	0.62	2.63%	23.97	24.36	90793	21927	3.93%
2026-03-31	24.52	23.58	-0.93	-3.79%	23.58	24.65	112460	27013	4.87%
2026-03-30	24.20	24.51	-0.17	-0.69%	24.00	24.93	97065	23702	4.20%
2026-03-27	24.18	24.68	0.05	0.20%	23.96	25.28	118833	29255	5.15%
2026-03-26	24.39	24.63	0.09	0.37%	24.23	25.36	183829	45568	7.96%
2026-03-25	24.55	24.54	0.26	1.07%	24.32	25.09	121759	30069	5.27%
2026-03-24	24.12	24.28	0.66	2.79%	23.48	24.29	111835	26747	4.84%
2026-03-23	24.47	23.62	-1.52	-6.05%	23.40	25.05	155803	37701	6.75%