*ST京化 (600889) - 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
2026-06-18	15.85	15.69	-0.16	-1.01%	15.66	15.90	25867	4083	0.71%
2026-06-17	15.91	15.85	-0.20	-1.25%	15.76	16.04	36047	5721	0.98%
2026-06-16	16.15	16.05	-0.19	-1.17%	16.05	16.28	29705	4790	0.81%
2026-06-15	16.18	16.24	0.06	0.37%	16.00	16.36	29918	4842	0.82%
2026-06-12	15.86	16.18	0.33	2.08%	15.86	16.29	33691	5435	0.92%
2026-06-11	15.98	15.85	-0.49	-3.00%	15.80	16.06	44170	7015	1.21%
2026-06-10	16.60	16.34	0.47	2.96%	16.20	16.66	105086	17417	2.87%
2026-06-09	15.53	15.87	0.42	2.72%	15.29	15.91	31350	4898	0.86%
2026-06-08	15.62	15.45	-0.43	-2.71%	15.42	16.20	36671	5766	1.00%
2026-06-05	15.62	15.88	0.16	1.02%	15.38	16.19	37704	5966	1.03%
2026-06-04	15.85	15.72	-0.22	-1.38%	15.66	15.90	30480	4804	0.83%
2026-06-03	15.96	15.94	-0.26	-1.60%	15.81	16.39	43084	6928	1.18%
2026-06-02	16.20	16.20	0.01	0.06%	15.92	16.45	19425	3132	0.53%
2026-06-01	15.80	16.19	0.24	1.50%	15.80	16.48	36349	5882	0.99%
2026-05-29	16.70	15.95	-0.45	-2.74%	15.87	16.70	59845	9646	1.63%
2026-05-28	16.59	16.40	-0.27	-1.62%	16.40	16.89	69487	11558	1.90%
2026-05-27	16.40	16.67	0.48	2.96%	16.18	16.93	86378	14327	2.36%
2026-05-26	16.37	16.19	-0.06	-0.37%	15.86	16.57	73312	11886	2.00%
2026-05-25	15.60	16.25	0.77	4.97%	15.60	16.25	105092	16982	2.87%
2026-05-22	14.96	15.48	0.59	3.96%	14.83	15.48	44323	6763	1.21%
2026-05-21	14.91	14.89	-0.06	-0.40%	14.89	15.48	51379	7794	1.40%
2026-05-20	15.09	14.95	-0.15	-0.99%	14.81	15.15	26315	3922	0.72%
2026-05-19	15.30	15.10	-0.20	-1.31%	14.95	15.45	27790	4189	0.76%
2026-05-18	15.08	15.30	0.05	0.33%	15.08	15.46	27328	4178	0.75%
2026-05-15	14.98	15.25	0.19	1.26%	14.73	15.63	63703	9684	1.74%
2026-05-14	15.33	15.06	-0.32	-2.08%	15.06	15.48	32470	4937	0.89%
2026-05-13	15.61	15.38	-0.32	-2.04%	15.37	15.68	42580	6589	1.16%
2026-05-12	15.70	15.70	-0.15	-0.95%	15.64	16.18	34951	5547	0.95%
2026-05-11	15.76	15.85	-0.02	-0.13%	15.45	15.97	55025	8609	1.50%
2026-05-08	15.18	15.87	0.64	4.20%	15.17	15.99	68585	10789	1.87%
2026-05-07	15.18	15.23	0.04	0.26%	15.11	15.47	31281	4769	0.85%
2026-05-06	15.33	15.19	-0.20	-1.30%	15.15	15.63	41259	6318	1.13%
2026-04-30	14.78	15.39	0.44	2.94%	14.73	15.57	51846	7866	1.42%
2026-04-29	14.77	14.95	0.18	1.22%	14.65	15.10	27824	4162	0.76%
2026-04-28	15.21	14.77	-0.60	-3.90%	14.61	15.35	60426	8968	1.65%
2026-04-27	15.80	15.37	-0.38	-2.41%	15.10	15.90	62116	9567	1.70%
2026-04-24	15.36	15.75	-0.15	-0.94%	15.36	16.50	112988	17754	3.08%
2026-04-22	15.31	15.90	0.48	3.11%	15.31	16.15	83025	13150	2.27%
2026-04-21	15.25	15.42	0.30	1.98%	15.04	15.58	60311	9245	1.65%
2026-04-20	14.89	15.12	0.22	1.48%	14.77	15.37	40131	6092	1.10%
2026-04-17	14.76	14.90	0.10	0.68%	14.71	14.93	25128	3723	0.69%
2026-04-16	14.90	14.80	0.00	0.00%	14.67	14.97	28976	4280	0.79%
2026-04-15	14.72	14.80	0.09	0.61%	14.63	15.14	51761	7734	1.41%
2026-04-14	14.45	14.71	0.24	1.66%	14.33	14.77	46773	6793	1.28%
2026-04-13	14.06	14.47	0.37	2.62%	13.89	14.82	61680	8948	1.68%
2026-04-10	13.90	14.10	0.20	1.44%	13.90	14.23	27743	3916	0.76%
2026-04-09	14.18	13.90	-0.34	-2.39%	13.79	14.18	38087	5301	1.04%
2026-04-08	13.97	14.24	0.40	2.89%	13.89	14.26	47942	6756	1.31%
2026-04-07	13.42	13.84	0.44	3.28%	13.22	14.18	55644	7627	1.52%
2026-04-03	13.86	13.40	-0.46	-3.32%	13.24	13.91	43607	5859	1.19%
2026-04-02	14.40	13.86	-0.62	-4.28%	13.78	14.45	39137	5494	1.07%
2026-04-01	14.40	14.48	0.28	1.97%	14.26	14.48	30891	4443	0.84%
2026-03-31	14.16	14.20	0.04	0.28%	14.09	14.48	27231	3896	0.74%
2026-03-30	14.05	14.16	-0.11	-0.77%	13.91	14.20	27421	3857	0.75%
2026-03-27	14.16	14.27	-0.01	-0.07%	14.06	14.37	23449	3342	0.64%
2026-03-26	14.33	14.28	-0.07	-0.49%	14.14	14.44	22345	3190	0.61%
2026-03-25	14.28	14.35	0.04	0.28%	14.23	14.52	38192	5492	1.04%
2026-03-24	14.20	14.31	0.36	2.58%	13.75	14.33	46465	6539	1.27%
2026-03-23	14.91	13.95	-1.28	-8.40%	13.80	14.91	72030	10346	1.97%
2026-03-20	15.57	15.23	-0.34	-2.18%	15.23	15.75	31591	4880	0.86%
2026-03-19	15.88	15.57	-0.42	-2.63%	15.54	15.88	29643	4637	0.81%
2026-03-18	15.96	15.99	0.07	0.44%	15.63	16.19	39569	6241	1.08%
2026-03-17	16.52	15.92	-0.68	-4.10%	15.89	16.52	69223	11176	1.89%
2026-03-16	16.05	16.60	0.55	3.43%	16.01	16.90	86539	14257	2.36%