*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
2026-05-07	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%
2026-03-13	16.15	16.05	-0.47	-2.85%	16.02	16.45	67078	10830	1.83%
2026-03-12	16.83	16.52	-0.09	-0.54%	16.49	17.37	94586	15992	2.58%
2026-03-11	16.55	16.61	0.08	0.48%	16.44	16.92	41536	6901	1.13%
2026-03-10	15.99	16.53	0.68	4.29%	15.98	16.78	61108	10065	1.67%
2026-03-09	16.22	15.85	-0.65	-3.94%	15.58	16.23	73726	11693	2.01%
2026-03-06	16.49	16.50	0.03	0.18%	16.38	16.65	36264	5992	0.99%
2026-03-05	16.62	16.47	0.09	0.55%	16.39	16.70	40071	6627	1.09%
2026-03-04	16.36	16.38	-0.08	-0.49%	16.19	16.66	53766	8831	1.47%
2026-03-03	17.37	16.46	-0.59	-3.46%	16.43	17.38	81783	13779	2.23%
2026-03-02	17.64	17.05	-0.88	-4.91%	17.01	17.64	110472	19061	3.02%
2026-02-27	17.90	17.93	0.01	0.06%	17.76	18.29	94532	17016	2.58%
2026-02-26	17.97	17.92	-0.25	-1.38%	17.76	18.11	134217	24039	3.66%
2026-02-25	17.00	18.17	1.04	6.07%	17.00	18.84	240143	43975	6.56%
2026-02-24	17.45	17.13	0.43	2.57%	16.97	17.69	90190	15536	2.46%
2026-02-13	16.45	16.70	0.32	1.95%	16.34	16.79	45045	7498	1.23%
2026-02-12	16.52	16.38	-0.17	-1.03%	16.32	16.54	37075	6093	1.01%
2026-02-11	16.65	16.55	-0.06	-0.36%	16.55	16.75	28303	4707	0.77%
2026-02-10	16.60	16.61	0.03	0.18%	16.51	16.79	38412	6400	1.05%
2026-02-09	16.91	16.58	0.13	0.79%	16.51	16.91	35879	5961	0.98%
2026-02-06	16.30	16.45	0.05	0.30%	16.21	16.91	47866	7938	1.31%
2026-02-05	16.55	16.40	-0.23	-1.38%	16.25	16.70	52116	8562	1.42%
2026-02-04	16.69	16.63	-0.07	-0.42%	16.38	16.79	59863	9936	1.63%
2026-02-03	17.21	16.70	-0.20	-1.18%	16.54	17.27	78176	13066	2.13%
2026-02-02	16.78	16.90	-0.51	-2.93%	16.78	18.10	154074	26890	4.21%
2026-01-30	17.06	17.41	0.28	1.63%	16.86	17.55	72789	12521	1.99%
2026-01-29	17.70	17.13	-0.67	-3.76%	17.03	17.84	78799	13716	2.15%
2026-01-28	17.79	17.80	-0.05	-0.28%	17.60	18.10	68038	12104	1.86%