京泉华(002885) 历史交易数据
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 |