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
2026-09-16	26.83	27.85	0.92	3.42%	26.81	28.00	169275	46570	7.11%
2026-09-15	27.00	26.93	-0.24	-0.88%	26.93	27.80	133013	36237	5.59%
2026-09-14	26.01	27.17	0.66	2.49%	25.80	27.50	185611	50101	7.80%
2026-09-11	26.40	26.51	-0.58	-2.14%	25.47	26.74	237591	62295	9.98%
2026-09-10	27.31	27.09	-1.73	-6.00%	26.84	27.76	266877	72594	11.21%
2026-09-09	29.80	28.82	0.43	1.51%	28.32	30.18	446374	130346	18.75%
2026-09-08	30.03	28.39	-1.64	-5.46%	28.23	30.18	373724	107537	15.70%
2026-09-07	28.50	30.03	2.30	8.29%	27.75	30.50	356324	104760	14.97%
2026-09-04	29.00	27.73	-0.45	-1.60%	27.41	30.39	262733	75569	11.04%
2026-09-03	27.52	28.18	0.95	3.49%	27.18	28.78	146389	40881	6.15%
2026-09-02	27.00	27.23	-0.27	-0.98%	26.86	27.54	98286	26732	4.13%
2026-09-01	28.81	27.50	-1.14	-3.98%	27.42	28.89	128054	35575	5.38%
2026-08-31	27.55	28.64	0.51	1.81%	27.44	28.72	133211	37876	5.60%
2026-08-28	28.85	28.13	-0.57	-1.99%	28.10	29.29	123502	35277	5.21%
2026-08-27	28.05	28.70	0.92	3.31%	27.54	28.90	139005	39481	5.86%
2026-08-26	28.47	27.78	-0.67	-2.36%	27.27	28.90	113739	31699	4.79%
2026-08-25	27.55	28.45	0.25	0.89%	26.84	28.94	133820	37490	5.64%
2026-08-24	28.76	28.20	-0.57	-1.98%	27.13	29.08	135494	37958	5.71%
2026-08-21	28.03	28.77	0.46	1.62%	27.57	29.78	159881	46057	6.74%
2026-08-20	28.80	28.31	-0.11	-0.39%	27.96	29.00	135614	38475	5.72%
2026-08-19	29.91	28.42	-2.88	-9.20%	28.26	30.48	189208	55422	7.97%
2026-08-18	32.05	31.30	-0.67	-2.10%	30.74	32.22	205993	64701	8.68%
2026-08-17	31.40	31.97	0.88	2.83%	30.62	32.24	255992	80485	10.79%
2026-08-14	31.89	31.09	-0.65	-2.05%	30.67	32.20	300855	94299	12.68%
2026-08-13	32.45	31.74	-0.14	-0.44%	31.50	33.37	355080	115756	14.97%
2026-08-12	30.50	31.88	1.49	4.90%	30.50	32.43	427237	135013	18.01%
2026-08-11	31.96	30.39	-1.52	-4.76%	28.72	32.00	560463	166649	23.62%
2026-08-10	31.91	31.91	2.90	10.00%	31.91	31.91	74104	23646	3.12%
2026-08-07	26.85	29.01	2.15	8.00%	26.10	29.45	262727	73530	11.07%
2026-08-06	26.15	26.86	0.67	2.56%	25.73	27.15	154658	40981	6.52%
2026-08-05	25.02	26.19	1.18	4.72%	24.58	26.41	190326	49110	8.02%
2026-08-04	23.98	25.01	1.67	7.16%	23.54	25.18	169039	41457	7.12%
2026-08-03	23.62	23.34	0.07	0.30%	23.16	24.02	143679	33769	6.06%
2026-07-31	23.90	23.27	0.92	4.12%	23.27	24.55	161181	38535	6.79%
2026-07-30	24.24	22.35	-2.03	-8.33%	22.10	24.34	162556	37409	6.85%
2026-07-29	24.00	24.38	0.20	0.83%	23.32	25.39	167748	40743	7.07%
2026-07-28	25.80	24.18	-1.81	-6.96%	23.92	26.23	125211	31176	5.28%
2026-07-27	25.15	25.99	0.91	3.63%	24.71	25.99	117914	30059	4.97%
2026-07-24	26.11	25.08	-1.09	-4.17%	24.77	26.15	120454	30593	5.08%
2026-07-23	25.50	26.17	0.60	2.35%	25.47	26.85	143851	37450	6.06%
2026-07-22	25.94	25.57	0.30	1.19%	25.00	26.65	202711	52330	8.54%
2026-07-21	23.96	25.27	1.73	7.35%	21.19	25.47	229025	53732	9.65%
2026-07-20	26.68	23.54	-2.62	-10.02%	23.54	27.00	157243	39522	6.63%
2026-07-17	28.20	26.16	-2.29	-8.05%	25.72	28.80	149783	40501	6.31%
2026-07-16	29.28	28.45	-1.28	-4.31%	28.04	30.04	128146	37066	5.40%
2026-07-15	32.02	29.73	-1.52	-4.86%	29.50	32.48	131401	39942	5.54%
2026-07-14	31.01	31.25	0.50	1.63%	29.77	32.19	139044	42953	5.86%
2026-07-13	33.99	30.75	-3.32	-9.74%	30.68	34.86	177775	57130	7.49%
2026-07-10	35.19	34.07	-1.36	-3.84%	34.00	36.06	185644	65077	7.82%
2026-07-09	34.01	35.43	0.78	2.25%	32.50	35.55	240421	81496	10.13%
2026-07-08	37.98	34.65	-3.85	-10.00%	34.65	38.78	203030	72476	8.56%
2026-07-07	39.85	38.50	-1.23	-3.10%	37.66	42.00	217494	86403	9.17%
2026-07-06	40.01	39.73	0.11	0.28%	39.25	43.56	296990	122736	12.52%
2026-07-03	39.60	39.62	0.02	0.05%	38.57	41.22	221270	88196	9.33%
2026-07-02	38.42	39.60	-0.28	-0.70%	38.01	42.42	329654	132229	13.89%
2026-07-01	41.60	39.88	-0.98	-2.40%	39.27	44.95	360614	152050	15.20%
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%