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(%)
2021-12-08	34.50	36.79	33.70	35.58	2.04	6.08	166,581	58,811	9.21	9.25
2021-12-07	36.00	36.82	32.82	33.54	-2.32	-6.47	196,018	68,647	11.15	10.89
2021-12-06	31.58	35.86	30.50	35.86	3.26	10.00	190,781	65,328	16.44	10.60
2021-12-03	31.47	33.27	31.47	32.60	1.20	3.82	140,743	45,609	5.73	7.82
2021-12-02	33.70	33.85	30.95	31.40	-2.10	-6.27	145,965	46,609	8.66	8.11
2021-12-01	34.59	35.26	32.50	33.50	-0.85	-2.47	154,049	51,579	8.03	8.56
2021-11-30	33.34	35.08	31.00	34.35	2.25	7.01	210,537	70,644	12.71	11.70
2021-11-29	28.59	32.10	28.42	32.10	2.92	10.01	168,387	53,132	12.61	9.35
2021-11-26	29.51	32.49	28.01	29.18	-0.61	-2.05	190,789	57,147	15.04	10.60
2021-11-25	28.36	30.36	27.61	29.79	2.19	7.93	226,087	67,104	9.96	12.56
2021-11-24	24.90	27.60	24.58	27.60	2.51	10.00	99,838	26,917	12.04	5.55
2021-11-23	26.30	26.30	24.20	25.09	-1.17	-4.46	179,371	45,280	8.00	9.97
2021-11-22	23.80	26.26	23.40	26.26	2.39	10.01	229,632	57,023	11.98	12.76
2021-11-19	23.48	24.61	23.48	23.87	-0.13	-0.54	141,297	33,951	4.71	7.85
2021-11-18	26.36	26.36	23.80	24.00	-2.43	-9.19	225,788	55,287	9.69	12.54
2021-11-17	25.51	28.48	25.50	26.43	-1.17	-4.24	225,979	59,947	10.80	12.55
2021-11-16	26.50	27.60	25.52	27.60	2.51	10.00	191,963	51,069	8.29	10.66
2021-11-15	26.71	26.71	24.11	25.09	0.81	3.34	332,271	86,605	10.71	18.46
2021-11-12	22.35	24.28	22.35	24.28	2.21	10.01	52,890	12,565	8.74	2.94
2021-11-11	20.29	22.07	20.04	22.07	2.01	10.02	199,510	42,606	10.12	11.08
2021-11-10	20.00	20.50	19.86	20.06	-0.74	-3.56	137,465	27,643	3.08	7.64
2021-11-09	21.12	21.99	19.85	20.80	0.10	0.48	278,906	58,457	10.34	15.49
2021-11-08	18.82	20.70	18.50	20.70	1.88	9.99	154,376	31,221	11.69	8.58
2021-11-05	16.80	18.82	16.74	18.82	1.71	9.99	185,251	33,404	12.16	10.29
2021-11-04	15.47	17.11	15.45	17.11	1.56	10.03	205,194	34,635	10.68	11.40
2021-11-03	15.70	15.81	15.00	15.55	-0.11	-0.70	75,355	11,615	5.17	4.19
2021-11-02	15.88	16.56	15.37	15.66	-0.21	-1.32	106,165	16,966	7.50	5.90
2021-11-01	15.49	16.36	15.22	15.87	0.37	2.39	111,322	17,586	7.35	6.18
2021-10-29	16.19	16.19	15.12	15.50	-0.45	-2.82	147,192	22,858	6.71	8.18
2021-10-28	14.48	15.95	14.34	15.95	1.45	10.00	125,658	19,352	11.10	6.98
2021-10-27	14.56	14.66	14.25	14.50	-0.20	-1.36	47,238	6,819	2.79	2.62
2021-10-26	14.12	14.74	14.08	14.70	0.40	2.80	73,694	10,681	4.62	4.09
2021-10-25	13.83	14.50	13.72	14.30	0.59	4.30	60,126	8,554	5.69	3.34
2021-10-22	14.13	14.59	13.64	13.71	-0.49	-3.45	59,219	8,333	6.69	3.29
2021-10-21	14.01	14.65	13.89	14.20	0.00	0.00	75,373	10,774	5.35	4.19
2021-10-20	14.84	14.84	14.11	14.20	-0.35	-2.41	105,290	15,211	5.02	5.85
2021-10-19	14.00	14.55	13.99	14.55	1.32	9.98	38,967	5,648	4.23	2.16
2021-10-18	13.49	13.49	12.91	13.23	-0.36	-2.65	23,993	3,150	4.27	1.33
2021-10-15	13.75	13.75	13.50	13.59	-0.16	-1.16	15,237	2,074	1.82	0.85
2021-10-14	13.70	13.92	13.61	13.75	0.14	1.03	20,983	2,893	2.28	1.17
2021-10-13	13.61	13.73	13.47	13.61	0.00	0.00	12,928	1,754	1.91	0.72
2021-10-12	13.49	13.67	13.33	13.61	0.06	0.44	18,406	2,489	2.51	1.02
2021-10-11	13.41	13.68	13.14	13.55	0.14	1.04	20,630	2,772	4.03	1.15
2021-10-08	13.20	13.50	13.20	13.41	0.31	2.37	15,571	2,084	2.29	0.87

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