京泉华（002885）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2019-12-11	16.88	17.12	16.61	16.74	-0.20	-1.18	29,152	4,904	3.01	4.31
2019-12-10	16.68	17.13	16.55	16.94	0.09	0.53	37,530	6,309	3.44	5.54
2019-12-09	16.48	17.67	16.35	16.85	0.44	2.68	48,153	8,141	8.04	7.11
2019-12-06	16.27	16.47	16.16	16.41	0.12	0.74	28,497	4,650	1.90	4.21
2019-12-05	15.97	16.32	15.93	16.29	0.38	2.39	32,875	5,333	2.45	4.86
2019-12-04	15.88	15.94	15.73	15.91	0.01	0.06	15,828	2,512	1.32	2.34
2019-12-03	15.78	15.92	15.56	15.90	0.04	0.25	18,395	2,897	2.27	2.72
2019-12-02	15.71	15.95	15.60	15.86	0.23	1.47	18,375	2,902	2.24	2.71
2019-11-29	15.47	15.67	15.33	15.63	0.11	0.71	16,464	2,556	2.19	2.43
2019-11-28	15.78	15.91	15.41	15.52	-0.26	-1.65	20,790	3,255	3.17	3.07
2019-11-27	15.78	15.99	15.72	15.78	-0.09	-0.57	16,229	2,577	1.70	2.40
2019-11-26	16.38	16.38	15.82	15.87	-0.25	-1.55	23,181	3,716	3.47	3.42
2019-11-25	16.73	16.82	16.12	16.12	-0.61	-3.65	27,220	4,435	4.18	4.02
2019-11-22	17.10	17.28	16.61	16.73	-0.36	-2.11	29,054	4,916	3.92	4.29
2019-11-21	16.91	17.24	16.81	17.09	0.01	0.06	20,901	3,564	2.52	3.09
2019-11-20	17.31	17.46	17.06	17.08	-0.26	-1.50	33,153	5,714	2.31	4.90
2019-11-19	17.13	17.35	17.06	17.34	0.03	0.17	44,699	7,715	1.68	6.60
2019-11-18	16.56	17.49	16.56	17.31	0.75	4.53	60,939	10,479	5.62	9.00
2019-11-15	16.53	16.81	16.32	16.56	0.00	0.00	23,763	3,942	2.96	3.51
2019-11-14	16.25	16.66	16.21	16.56	0.31	1.91	20,396	3,359	2.77	3.01
2019-11-13	16.51	16.53	16.15	16.25	-0.27	-1.63	14,965	2,443	2.30	2.21
2019-11-12	16.34	16.68	16.18	16.52	-0.01	-0.06	18,479	3,026	3.02	2.73
2019-11-11	16.96	17.09	16.51	16.53	-0.61	-3.56	23,682	3,974	3.38	3.50
2019-11-08	16.80	17.29	16.78	17.14	0.41	2.45	38,950	6,659	3.05	5.75
2019-11-07	16.56	16.79	16.56	16.73	0.04	0.24	17,252	2,881	1.38	2.55
2019-11-06	16.91	17.00	16.61	16.69	-0.07	-0.42	21,160	3,559	2.33	3.13
2019-11-05	16.98	16.99	16.49	16.76	-0.10	-0.59	23,068	3,858	2.97	3.41
2019-11-04	16.88	17.04	16.84	16.86	0.05	0.30	21,735	3,679	1.19	3.21
2019-11-01	16.61	16.95	16.61	16.81	0.09	0.54	22,204	3,726	2.03	3.28
2019-10-31	17.11	17.30	16.69	16.72	-0.23	-1.36	20,323	3,448	3.60	3.00
2019-10-30	17.30	17.32	16.91	16.95	-0.42	-2.42	28,531	4,867	2.36	4.21
2019-10-29	18.10	18.10	17.33	17.37	-0.68	-3.77	40,104	7,073	4.27	5.92
2019-10-28	17.45	18.08	17.25	18.05	0.66	3.80	44,899	7,976	4.77	6.63
2019-10-25	17.35	17.54	17.23	17.39	-0.40	-2.25	35,151	6,108	1.74	5.19
2019-10-24	17.62	17.82	17.11	17.79	0.21	1.19	31,734	5,544	4.04	4.69
2019-10-23	17.88	17.96	17.50	17.58	-0.25	-1.40	19,411	3,433	2.58	2.87
2019-10-22	17.50	17.94	17.50	17.83	0.32	1.83	26,929	4,777	2.51	3.98
2019-10-21	17.62	17.67	16.87	17.51	-0.10	-0.57	28,456	4,911	4.54	4.20
2019-10-18	18.11	18.35	17.60	17.61	-0.50	-2.76	37,333	6,675	4.14	5.52
2019-10-17	18.55	18.63	17.91	18.11	-0.36	-1.95	42,430	7,720	3.90	6.27
2019-10-16	18.82	18.99	18.42	18.47	-0.26	-1.39	28,773	5,370	3.04	4.25
2019-10-15	19.14	19.15	18.64	18.73	-0.58	-3.00	37,772	7,117	2.64	5.58
2019-10-14	19.19	19.34	19.06	19.31	0.40	2.12	46,647	8,970	1.48	6.89
2019-10-11	19.31	19.35	18.72	18.91	-0.28	-1.46	44,150	8,385	3.28	6.52
2019-10-10	19.15	19.35	18.96	19.19	0.03	0.16	44,130	8,470	2.04	6.52
2019-10-09	18.52	19.27	18.26	19.16	0.31	1.64	42,052	7,915	5.36	6.21
2019-10-08	18.69	19.15	18.66	18.85	0.19	1.02	38,999	7,373	2.63	5.76

起始日期	上市日
截止日期	今日

京泉华 (002885)

京泉华(002885) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值