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
2026-04-30	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%
2026-03-20	26.31	25.14	-1.02	-3.90%	25.11	26.65	144194	37182	6.24%
2026-03-19	27.00	26.16	-1.33	-4.84%	26.00	27.20	153219	40592	6.64%
2026-03-18	27.21	27.49	0.33	1.22%	26.96	27.70	136021	37146	5.89%
2026-03-17	29.50	27.16	-2.17	-7.40%	27.03	29.65	202647	56787	8.78%
2026-03-16	29.77	29.33	-0.37	-1.25%	28.52	29.95	136284	39620	5.90%
2026-03-13	30.95	29.70	-1.52	-4.87%	29.22	31.15	193434	58008	8.38%
2026-03-12	32.50	31.22	-1.22	-3.76%	30.95	32.51	203973	64012	8.83%
2026-03-11	33.15	32.44	-0.72	-2.17%	32.25	33.15	200784	65354	8.70%
2026-03-10	32.88	33.16	0.66	2.03%	32.30	33.48	286425	94726	12.40%
2026-03-09	31.60	32.50	-0.25	-0.76%	30.94	32.90	298229	95242	12.92%
2026-03-06	32.42	32.75	0.45	1.39%	32.06	33.77	383220	126317	16.60%
2026-03-05	32.56	32.30	0.38	1.19%	31.70	32.86	411995	133227	17.84%
2026-03-04	28.50	31.92	2.90	9.99%	28.50	31.92	300488	93236	13.01%
2026-03-03	30.48	29.02	-1.41	-4.63%	28.90	30.65	184413	54984	7.99%
2026-03-02	29.97	30.43	-0.43	-1.39%	29.82	31.25	167621	51264	7.26%
2026-02-27	30.76	30.86	-0.40	-1.28%	30.38	31.50	188474	58168	8.16%
2026-02-26	30.26	31.26	1.08	3.58%	30.02	31.51	238208	73975	10.32%
2026-02-25	29.96	30.18	0.22	0.73%	29.80	30.50	192424	58135	8.33%
2026-02-24	30.10	29.96	0.48	1.63%	29.48	30.45	224637	67325	9.73%
2026-02-13	29.17	29.48	0.26	0.89%	28.95	30.75	442542	132254	19.17%
2026-02-12	26.53	29.22	2.66	10.02%	26.36	29.22	347694	98588	15.06%
2026-02-11	26.23	26.56	0.33	1.26%	26.03	26.89	97770	25870	4.23%
2026-02-10	26.33	26.23	-0.18	-0.68%	26.03	26.50	62024	16284	2.69%
2026-02-09	26.50	26.41	0.42	1.62%	26.11	26.59	83219	21939	3.60%
2026-02-06	25.92	25.99	-0.21	-0.80%	25.70	26.57	96910	25343	4.20%
2026-02-05	27.19	26.20	-1.32	-4.80%	26.20	27.22	137694	36482	5.96%
2026-02-04	27.15	27.52	0.22	0.81%	27.07	28.98	214949	60479	9.31%
2026-02-03	26.40	27.30	1.05	4.00%	26.20	27.30	145977	39202	6.32%
2026-02-02	26.57	26.25	0.71	2.78%	26.22	27.18	176793	47254	7.66%
2026-01-30	25.55	25.54	-0.31	-1.20%	24.72	25.87	131255	33114	5.68%
2026-01-29	27.12	25.85	-1.55	-5.66%	25.73	27.15	202904	53278	8.79%
2026-01-28	28.11	27.40	-0.89	-3.15%	27.40	28.11	151549	41940	6.56%
2026-01-27	28.52	28.29	-0.46	-1.60%	27.30	28.56	163700	45794	7.09%
2026-01-26	29.37	28.75	-0.85	-2.87%	28.38	29.80	203207	59094	8.80%