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
2025-08-01	14.04	14.18	0.09	0.64%	14.04	14.43	73751	10475	3.17%
2025-07-31	14.13	14.09	-0.13	-0.91%	14.04	14.35	58222	8275	2.50%
2025-07-30	14.39	14.22	-0.22	-1.52%	14.07	14.47	66668	9479	2.87%
2025-07-29	14.38	14.44	-0.11	-0.76%	14.17	14.46	70183	10036	3.02%
2025-07-28	14.38	14.55	0.17	1.18%	14.35	14.60	68161	9883	2.93%
2025-07-25	14.28	14.38	0.10	0.70%	14.20	14.45	47199	6758	2.03%
2025-07-24	14.16	14.28	0.11	0.78%	14.14	14.30	49939	7114	2.15%
2025-07-23	14.34	14.17	-0.24	-1.67%	14.14	14.38	67454	9612	2.90%
2025-07-22	14.57	14.41	-0.16	-1.10%	14.33	14.62	64587	9314	2.78%
2025-07-21	14.38	14.57	0.13	0.90%	14.37	14.58	72869	10554	3.13%
2025-07-18	14.70	14.44	-0.13	-0.89%	14.33	14.71	92122	13321	3.96%
2025-07-17	14.51	14.57	0.03	0.21%	14.46	14.61	76706	11155	3.30%
2025-07-16	14.66	14.54	-0.21	-1.42%	14.48	14.79	101922	14884	4.38%
2025-07-15	14.90	14.75	-0.15	-1.01%	14.62	14.90	157300	23159	6.77%
2025-07-14	14.34	14.90	0.60	4.20%	14.20	15.33	260216	38654	11.19%
2025-07-11	14.42	14.30	-0.15	-1.04%	14.20	14.47	78793	11276	3.39%
2025-07-10	14.51	14.45	-0.17	-1.16%	14.36	14.77	118163	17126	5.08%
2025-07-09	14.41	14.62	0.21	1.46%	14.35	14.92	180777	26451	7.78%
2025-07-08	13.97	14.41	0.45	3.22%	13.90	14.55	139060	19915	5.98%
2025-07-07	13.87	13.96	0.12	0.87%	13.74	13.99	45714	6346	1.97%
2025-07-04	14.00	13.84	-0.19	-1.35%	13.81	14.03	39288	5457	1.69%
2025-07-03	13.95	14.03	0.07	0.50%	13.94	14.06	43515	6095	1.87%
2025-07-02	14.03	13.96	-0.07	-0.50%	13.83	14.11	48334	6724	2.08%
2025-07-01	14.11	14.03	-0.12	-0.85%	13.93	14.20	52975	7440	2.28%
2025-06-30	14.00	14.15	0.29	2.09%	13.93	14.20	74746	10539	3.21%
2025-06-27	13.75	13.86	0.11	0.80%	13.74	13.93	46906	6495	2.02%
2025-06-26	13.87	13.75	-0.12	-0.87%	13.71	13.94	55393	7656	2.38%
2025-06-25	13.88	13.87	0.06	0.43%	13.68	14.00	62423	8624	2.68%
2025-06-24	13.31	13.81	0.53	3.99%	13.30	13.85	81755	11193	3.52%
2025-06-23	13.00	13.28	0.17	1.30%	12.92	13.29	42616	5618	1.83%
2025-06-20	13.11	13.11	-0.04	-0.30%	13.06	13.39	44741	5906	1.92%
2025-06-19	13.36	13.15	-0.21	-1.57%	13.11	13.55	47242	6289	2.03%
2025-06-18	13.16	13.36	0.09	0.68%	13.16	13.39	36678	4873	1.58%
2025-06-17	13.30	13.27	-0.07	-0.52%	13.16	13.40	40119	5313	1.73%
2025-06-16	13.10	13.34	0.07	0.53%	13.10	13.50	47241	6323	2.03%
2025-06-13	13.78	13.27	-0.58	-4.19%	13.21	13.85	96477	12962	4.15%
2025-06-12	13.76	13.85	0.07	0.51%	13.74	13.96	49773	6898	2.14%
2025-06-11	13.67	13.78	0.11	0.80%	13.67	14.08	65013	9010	2.80%
2025-06-10	13.87	13.67	-0.18	-1.30%	13.50	13.93	51346	7040	2.21%
2025-06-09	13.84	13.85	0.02	0.14%	13.80	13.94	53730	7446	2.31%
2025-06-06	13.69	13.83	0.11	0.80%	13.61	13.92	62670	8628	2.70%
2025-06-05	13.46	13.72	0.20	1.48%	13.41	13.75	57792	7862	2.49%
2025-06-04	13.27	13.52	0.28	2.11%	13.21	13.58	48414	6532	2.08%
2025-06-03	13.31	13.24	-0.04	-0.30%	13.20	13.39	31468	4178	1.35%
2025-05-30	13.61	13.28	-0.39	-2.85%	13.26	13.66	48682	6504	2.09%
2025-05-29	13.21	13.69	0.44	3.32%	13.20	13.71	62946	8523	2.71%
2025-05-28	13.44	13.25	-0.09	-0.67%	13.20	13.49	36113	4805	1.55%
2025-05-27	13.40	13.34	-0.13	-0.97%	13.22	13.45	29945	3993	1.29%
2025-05-26	13.27	13.47	0.20	1.51%	13.20	13.49	36218	4848	1.56%
2025-05-23	13.49	13.27	-0.22	-1.63%	13.25	13.62	48151	6473	2.07%
2025-05-22	13.66	13.49	-0.14	-1.03%	13.49	13.87	50070	6838	2.15%
2025-05-21	13.73	13.63	-0.09	-0.66%	13.55	13.73	34563	4705	1.49%
2025-05-20	13.61	13.72	0.10	0.73%	13.46	13.73	38862	5298	1.67%
2025-05-19	13.46	13.62	0.16	1.19%	13.32	13.62	41126	5555	1.77%
2025-05-16	13.34	13.46	0.17	1.28%	13.18	13.62	52263	7053	2.25%
2025-05-15	13.50	13.29	-0.44	-3.20%	13.19	13.53	78394	10431	3.37%
2025-05-14	13.85	13.73	-0.12	-0.87%	13.67	13.94	53134	7307	2.29%
2025-05-13	14.01	13.85	-0.03	-0.22%	13.80	14.06	44234	6159	1.90%
2025-05-12	13.78	13.88	0.21	1.54%	13.75	13.90	49268	6817	2.12%
2025-05-09	13.74	13.67	-0.10	-0.73%	13.55	13.79	45407	6200	1.95%
2025-05-08	13.54	13.77	0.19	1.40%	13.46	13.79	55549	7622	2.39%
2025-05-07	13.70	13.58	0.09	0.67%	13.41	13.78	77096	10473	3.32%
2025-05-06	13.05	13.49	0.49	3.77%	13.05	13.50	93564	12499	4.02%
2025-04-30	12.80	13.00	0.22	1.72%	12.72	13.05	73617	9534	3.17%
2025-04-29	12.50	12.78	0.21	1.67%	12.48	12.84	67064	8551	2.88%
2025-04-28	12.64	12.57	0.13	1.05%	12.53	12.80	67896	8585	2.92%
2025-04-25	12.48	12.44	-0.05	-0.40%	12.35	12.60	42922	5358	1.85%
2025-04-24	12.65	12.49	-0.23	-1.81%	12.41	12.69	57577	7212	2.48%