京泉华（002885）历史行情

以下为京泉华近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	26.300	25.110	26.610	24.900	-0.670	-2.599%	12.31万	0.00亿	0.000%
2026-10-07	26.980	25.780	27.990	25.720	-0.750	-2.827%	1,451.64万	3.86亿	6.099%
2026-10-06	26.980	25.780	27.990	25.720	-0.750	-2.827%	1,451.64万	3.86亿	6.099%
2026-10-05	26.980	25.780	27.990	25.720	-0.750	-2.827%	1,451.64万	3.86亿	6.099%
2026-10-02	26.980	25.780	27.990	25.720	-0.750	-2.827%	1,451.64万	3.86亿	6.099%
2026-10-01	26.980	25.780	27.990	25.720	-0.750	-2.827%	1,451.64万	3.86亿	6.099%
2026-09-30	26.980	25.780	27.990	25.720	-0.750	-2.827%	14.52万	0.00亿	0.000%
2026-09-29	26.090	26.530	26.990	26.000	0.250	0.951%	10.23万	0.00亿	0.000%
2026-09-28	28.060	26.280	28.270	25.780	-1.760	-6.277%	12.88万	0.00亿	0.000%
2026-09-27	28.500	28.040	28.890	28.030	-0.720	-2.503%	952.42万	2.70亿	4.002%
2026-09-24	28.500	28.040	28.890	28.030	-0.720	-2.503%	9.52万	0.00亿	0.000%
2026-09-23	28.400	28.760	29.200	28.310	0.300	1.054%	14.71万	0.00亿	0.000%
2026-09-22	29.430	28.460	29.430	28.280	-0.660	-2.266%	13.55万	0.00亿	0.000%
2026-09-21	28.540	29.120	29.180	28.210	0.620	2.175%	17.14万	0.00亿	0.000%
2026-09-18	27.830	28.500	29.160	27.480	0.950	3.448%	18.09万	0.00亿	0.000%
2026-09-17	27.610	27.550	28.270	27.350	-0.300	-1.077%	10.20万	0.00亿	0.000%
2026-09-16	26.830	27.850	28.000	26.810	0.920	3.416%	16.93万	0.00亿	0.000%
2026-09-15	27.000	26.930	27.800	26.930	-0.240	-0.883%	13.30万	0.00亿	0.000%
2026-09-14	26.010	27.170	27.500	25.800	0.660	2.490%	18.56万	0.00亿	0.000%
2026-09-11	26.400	26.510	26.740	25.470	-0.580	-2.141%	23.76万	0.00亿	0.000%
2026-09-10	27.310	27.090	27.760	26.840	-1.730	-6.003%	26.69万	0.00亿	0.000%
2026-09-09	29.800	28.820	30.180	28.320	0.430	1.515%	44.64万	0.00亿	0.000%
2026-09-08	30.030	28.390	30.180	28.230	-1.640	-5.461%	37.37万	0.00亿	0.000%
2026-09-07	28.500	30.030	30.500	27.750	2.300	8.294%	35.63万	0.00亿	0.000%
2026-09-04	29.000	27.730	30.390	27.410	-0.450	-1.597%	26.27万	0.00亿	0.000%
2026-09-03	27.520	28.180	28.780	27.180	0.950	3.489%	14.64万	0.00亿	0.000%
2026-09-02	27.000	27.230	27.540	26.860	-0.270	-0.982%	9.83万	0.00亿	0.000%
2026-09-01	28.810	27.500	28.890	27.420	-1.140	-3.980%	12.81万	0.00亿	0.000%
2026-08-31	27.550	28.640	28.720	27.440	0.510	1.813%	13.32万	0.00亿	0.000%
2026-08-28	28.850	28.130	29.290	28.100	-0.570	-1.986%	12.35万	0.00亿	0.000%
2026-08-27	28.050	28.700	28.900	27.540	0.920	3.312%	13.90万	0.00亿	0.000%
2026-08-26	28.470	27.780	28.900	27.270	-0.670	-2.355%	11.37万	0.00亿	0.000%
2026-08-25	27.550	28.450	28.940	26.840	0.250	0.887%	13.38万	0.00亿	0.000%
2026-08-24	28.760	28.200	29.080	27.130	-0.570	-1.981%	13.55万	0.00亿	0.000%
2026-08-21	28.030	28.770	29.780	27.570	0.460	1.625%	15.99万	0.00亿	0.000%
2026-08-20	28.800	28.310	29.000	27.960	-0.110	-0.387%	13.56万	0.00亿	0.000%
2026-08-19	29.910	28.420	30.480	28.260	-2.880	-9.201%	18.92万	0.00亿	0.000%
2026-08-18	32.050	31.300	32.220	30.740	-0.670	-2.096%	20.60万	0.00亿	0.000%
2026-08-17	31.400	31.970	32.240	30.620	0.880	2.830%	25.60万	0.00亿	0.000%
2026-08-14	31.890	31.090	32.200	30.670	-0.650	-2.048%	30.09万	0.00亿	0.000%
2026-08-13	32.450	31.740	33.370	31.500	-0.140	-0.439%	35.51万	0.00亿	0.000%
2026-08-12	30.500	31.880	32.430	30.500	1.490	4.903%	42.72万	0.00亿	0.000%
2026-08-11	31.960	30.390	32.000	28.720	-1.520	-4.763%	56.05万	0.00亿	0.000%
2026-08-10	31.910	31.910	31.910	31.910	2.900	9.997%	7.41万	0.00亿	0.000%
2026-08-07	26.850	29.010	29.450	26.100	2.150	8.004%	26.27万	0.00亿	0.000%
2026-08-06	26.150	26.860	27.150	25.730	0.670	2.558%	15.47万	0.00亿	0.000%
2026-08-05	25.020	26.190	26.410	24.580	1.180	4.718%	19.03万	0.00亿	0.000%
2026-08-04	23.980	25.010	25.180	23.540	1.670	7.155%	16.90万	0.00亿	0.000%
2026-08-03	23.620	23.340	24.020	23.160	0.070	0.301%	14.37万	0.00亿	0.000%
2026-07-31	23.900	23.270	24.550	23.270	0.920	4.116%	16.12万	0.00亿	0.000%
2026-07-30	24.240	22.350	24.340	22.100	-2.030	-8.326%	16.26万	0.00亿	0.000%
2026-07-29	24.000	24.380	25.390	23.320	0.200	0.827%	16.77万	0.00亿	0.000%
2026-07-28	25.800	24.180	26.230	23.920	-1.810	-6.964%	12.52万	0.00亿	0.000%
2026-07-27	25.150	25.990	25.990	24.710	0.910	3.628%	11.79万	0.00亿	0.000%
2026-07-24	26.110	25.080	26.150	24.770	-1.090	-4.165%	12.05万	0.00亿	0.000%
2026-07-23	25.500	26.170	26.850	25.470	0.600	2.346%	14.39万	0.00亿	0.000%
2026-07-22	25.940	25.570	26.650	25.000	0.300	1.187%	20.27万	0.00亿	0.000%
2026-07-21	23.960	25.270	25.470	21.190	1.730	7.349%	22.90万	0.00亿	0.000%
2026-07-20	26.680	23.540	27.000	23.540	-2.620	-10.015%	15.72万	0.00亿	0.000%
2026-07-17	28.200	26.160	28.800	25.720	-2.290	-8.049%	14.98万	0.00亿	0.000%
2026-07-16	29.280	28.450	30.040	28.040	-1.280	-4.305%	12.81万	0.00亿	0.000%
2026-07-15	32.020	29.730	32.480	29.500	-1.520	-4.864%	13.14万	0.00亿	0.000%
2026-07-14	31.010	31.250	32.190	29.770	0.500	1.626%	13.90万	0.00亿	0.000%
2026-07-13	33.990	30.750	34.860	30.680	-3.320	-9.745%	17.78万	0.00亿	0.000%
2026-07-10	35.190	34.070	36.060	34.000	-1.360	-3.839%	18.56万	0.00亿	0.000%
2026-07-09	34.010	35.430	35.550	32.500	0.780	2.251%	24.04万	0.00亿	0.000%
2026-07-08	37.980	34.650	38.780	34.650	-3.850	-10.000%	20.30万	0.00亿	0.000%
2026-07-07	39.850	38.500	42.000	37.660	-1.230	-3.096%	21.75万	0.00亿	0.000%
2026-07-06	40.010	39.730	43.560	39.250	0.110	0.278%	29.70万	0.00亿	0.000%
2026-07-03	39.600	39.620	41.220	38.570	0.020	0.051%	22.13万	0.00亿	0.000%
2026-07-02	38.420	39.600	42.420	38.010	-0.280	-0.702%	32.97万	0.00亿	0.000%
2026-07-01	41.600	39.880	44.950	39.270	-0.980	-2.398%	36.06万	0.00亿	0.000%
2026-06-30	39.010	40.860	41.150	37.700	2.310	5.992%	16.00万	0.00亿	0.000%
2026-06-29	41.290	38.550	42.540	37.830	-2.950	-7.108%	23.06万	0.00亿	0.000%
2026-06-26	42.270	41.500	45.000	40.500	-1.120	-2.628%	23.18万	0.00亿	0.000%
2026-06-25	44.330	42.620	44.880	42.000	-1.710	-3.857%	24.27万	0.00亿	0.000%
2026-06-24	44.380	44.330	45.310	41.310	-1.520	-3.315%	34.40万	0.00亿	0.000%
2026-06-23	45.600	45.850	48.500	44.690	-1.020	-2.176%	46.24万	0.00亿	0.000%
2026-06-22	44.040	46.870	46.870	43.500	4.260	9.998%	49.72万	0.00亿	0.000%
2026-06-18	42.360	42.610	43.310	42.000	0.290	0.685%	24.08万	0.00亿	0.000%
2026-06-17	44.160	42.320	44.990	42.040	-0.970	-2.241%	35.05万	0.00亿	0.000%
2026-06-16	40.150	43.290	43.290	39.870	3.940	10.013%	10.19万	0.00亿	0.000%
2026-06-15	38.190	39.350	39.700	38.010	1.830	4.877%	13.81万	0.00亿	0.000%
2026-06-12	39.720	37.520	39.800	37.400	-1.000	-2.596%	11.26万	0.00亿	0.000%
2026-06-11	38.990	38.520	39.730	38.020	-0.840	-2.134%	13.42万	0.00亿	0.000%
2026-06-10	41.070	39.360	41.500	39.050	-2.460	-5.882%	13.59万	0.00亿	0.000%
2026-06-09	40.350	41.820	42.010	39.810	2.490	6.331%	16.60万	0.00亿	0.000%
2026-06-08	40.110	39.330	41.480	39.050	-2.490	-5.954%	18.29万	0.00亿	0.000%
2026-06-05	42.370	41.820	43.480	41.200	-1.670	-3.840%	18.44万	0.00亿	0.000%
2026-06-04	42.000	43.490	44.180	41.200	1.300	3.081%	22.57万	0.00亿	0.000%
2026-06-03	41.800	42.190	43.410	41.230	0.490	1.175%	19.66万	0.00亿	0.000%
2026-06-02	43.550	41.700	43.660	41.300	-1.680	-3.873%	25.35万	0.00亿	0.000%
2026-06-01	45.050	43.380	46.610	42.900	-0.785	-1.777%	23.71万	0.00亿	0.000%
2026-05-29	49.005	44.165	49.565	43.375	-3.840	-7.999%	34.58万	0.00亿	0.000%
2026-05-28	47.875	48.005	49.465	47.425	-0.070	-0.146%	21.49万	0.00亿	0.000%
2026-05-27	47.545	48.075	51.285	46.455	0.530	1.115%	30.47万	0.00亿	0.000%
2026-05-26	49.215	47.545	49.845	46.965	-3.420	-6.710%	26.32万	0.00亿	0.000%
2026-05-25	53.965	50.965	55.765	49.525	-2.710	-5.049%	41.91万	0.00亿	0.000%
2026-05-22	50.455	53.675	53.675	49.975	4.880	10.001%	29.79万	0.00亿	0.000%
2026-05-21	49.635	48.795	52.565	48.385	0.830	1.730%	44.03万	0.00亿	0.000%
2026-05-20	46.365	47.965	48.525	46.345	1.800	3.899%	27.74万	0.00亿	0.000%
2026-05-19	45.845	46.165	46.395	43.765	0.050	0.108%	27.12万	0.00亿	0.000%
2026-05-18	43.965	46.115	47.515	43.565	2.920	6.760%	31.72万	0.00亿	0.000%
2026-05-15	45.605	43.195	46.565	41.965	-1.530	-3.421%	32.58万	0.00亿	0.000%
2026-05-14	45.905	44.725	46.295	43.385	2.220	5.223%	46.01万	0.00亿	0.000%
2026-05-13	38.235	42.505	42.505	37.785	3.870	10.017%	15.07万	0.00亿	0.000%
2026-05-12	38.325	38.635	39.485	37.865	-0.560	-1.429%	25.03万	0.00亿	0.000%
2026-05-11	37.485	39.195	40.835	36.765	2.080	5.604%	41.18万	0.00亿	0.000%
2026-05-08	36.985	37.115	38.145	35.765	0.270	0.733%	52.93万	0.00亿	0.000%
2026-05-07	34.055	36.845	36.845	33.765	3.350	10.001%	37.71万	0.00亿	0.000%
2026-05-06	31.125	33.495	33.895	31.125	2.270	7.270%	31.53万	0.00亿	0.000%
2026-04-30	31.175	31.225	31.965	30.735	0.610	1.992%	23.74万	0.00亿	0.000%
2026-04-29	30.245	30.615	31.725	29.815	0.580	1.931%	27.19万	0.00亿	0.000%
2026-04-28	29.915	30.035	30.815	28.995	-0.110	-0.365%	19.40万	0.00亿	0.000%
2026-04-27	30.965	30.145	31.625	30.145	-0.740	-2.396%	23.33万	0.00亿	0.000%
2026-04-24	31.245	30.885	31.535	30.115	-0.160	-0.515%	23.69万	0.00亿	0.000%
2026-04-23	30.465	31.045	33.015	30.315	0.650	2.139%	39.54万	0.00亿	0.000%
2026-04-22	29.425	30.395	30.625	28.955	0.980	3.332%	29.12万	0.00亿	0.000%
2026-04-21	29.265	29.415	29.765	28.685	0.150	0.513%	35.96万	0.00亿	0.000%
2026-04-20	26.675	29.265	29.265	26.615	2.660	9.998%	34.76万	0.00亿	0.000%
2026-04-17	26.235	26.605	26.625	25.865	0.340	1.294%	19.85万	0.00亿	0.000%
2026-04-16	26.025	26.265	26.365	25.645	0.240	0.922%	21.53万	0.00亿	0.000%
2026-04-15	28.355	26.025	28.355	25.735	-0.990	-3.665%	37.88万	0.00亿	0.000%
2026-04-14	26.865	27.015	27.015	26.865	2.460	10.018%	8.99万	0.00亿	0.000%
2026-04-13	24.415	24.555	24.745	24.335	0.000	0.000%	8.58万	0.00亿	0.000%
2026-04-10	24.765	24.775	25.115	24.565	0.000	0.000%	11.95万	0.00亿	0.000%
2026-04-09	24.115	24.495	24.795	23.995	0.000	0.000%	10.54万	0.00亿	0.000%
2026-04-08	23.745	24.445	24.465	23.645	0.000	0.000%	12.88万	0.00亿	0.000%
2026-04-07	22.945	22.955	23.245	22.775	0.000	0.000%	6.70万	0.00亿	0.000%
2026-04-03	23.615	22.855	23.615	22.685	0.000	0.000%	8.20万	0.00亿	0.000%
2026-04-02	23.965	23.255	24.275	22.995	0.000	0.000%	10.47万	0.00亿	0.000%
2026-04-01	24.055	24.165	24.325	23.935	0.000	0.000%	9.08万	0.00亿	0.000%