京泉华(002885)股票信息
| 股票代码 | 002885 |
| 股票名称 | 京泉华 |
| 最新价/元 | 13.32 |
| 涨跌额/元 | 1.21 |
| 涨跌幅/% | 9.99 |
| 买入/元 | 13.31 |
| 卖出/元 | 13.32 |
| 昨收/元 | 12.11 |
| 今开/元 | 12.57 |
| 最高/元 | 13.32 |
| 最低/元 | 12.16 |
| 成交量/手 | 247069.23 |
| 成交额/万 | 31762.78 |
| 股净值/元 | 104.88 |
| 市净率 | 2.54 |
| 总市值/万 | 362179.74 |
| 流通值/万 | 309672.72 |
| 换手率/% | 10.63 |
| 入市日期 | 2017-06-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
京泉华(002885)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.57 | 13.32 | 1.21 | 9.99 | 247069.23 | 31762.78 | 10.63 |
| 2024-09-27 | 11.69 | 12.11 | 0.58 | 5.03 | 200566.29 | 23765.55 | 8.63 |
| 2024-09-26 | 11.39 | 11.53 | 0.13 | 1.14 | 142746.45 | 16207.54 | 6.14 |
| 2024-09-25 | 11.23 | 11.40 | 0.17 | 1.51 | 170987.02 | 19359.81 | 7.35 |
| 2024-09-24 | 11.25 | 11.23 | 0.00 | 0.00 | 143640.75 | 15929.06 | 6.18 |
| 2024-09-23 | 11.30 | 11.23 | -0.10 | -0.88 | 115593.80 | 13002.04 | 4.97 |
| 2024-09-20 | 10.91 | 11.33 | 0.48 | 4.42 | 172288.22 | 19245.90 | 7.41 |
| 2024-09-19 | 10.69 | 10.85 | 0.20 | 1.88 | 52355.20 | 5642.78 | 2.25 |
| 2024-09-18 | 10.79 | 10.65 | -0.15 | -1.39 | 59767.15 | 6346.97 | 2.57 |
| 2024-09-13 | 11.05 | 10.80 | -0.26 | -2.35 | 83233.02 | 9055.75 | 3.58 |
| 2024-09-12 | 10.99 | 11.06 | 0.10 | 0.91 | 99709.24 | 11048.78 | 4.29 |
| 2024-09-11 | 10.97 | 10.96 | -0.08 | -0.73 | 64287.82 | 7069.23 | 2.77 |
| 2024-09-10 | 10.80 | 11.04 | 0.18 | 1.66 | 75993.90 | 8273.87 | 3.27 |
| 2024-09-09 | 10.67 | 10.86 | 0.20 | 1.88 | 89080.60 | 9702.75 | 3.83 |
| 2024-09-06 | 11.04 | 10.66 | -0.39 | -3.53 | 83963.22 | 9073.73 | 3.61 |
| 2024-09-05 | 10.98 | 11.05 | 0.08 | 0.73 | 76769.27 | 8436.38 | 3.30 |
| 2024-09-04 | 10.91 | 10.97 | -0.08 | -0.72 | 117534.65 | 12891.86 | 5.06 |
| 2024-09-03 | 10.59 | 11.05 | 0.23 | 2.13 | 147754.10 | 16206.68 | 6.36 |
| 2024-09-02 | 10.72 | 10.82 | 0.03 | 0.28 | 128297.62 | 14016.41 | 5.52 |
| 2024-08-30 | 10.75 | 10.79 | 0.15 | 1.41 | 137451.20 | 14895.56 | 5.91 |
| 2024-08-29 | 10.50 | 10.64 | -0.01 | -0.09 | 140614.80 | 15030.97 | 6.05 |
| 2024-08-28 | 10.28 | 10.65 | 0.42 | 4.11 | 122119.95 | 12854.07 | 5.25 |
| 2024-08-27 | 10.16 | 10.23 | 0.06 | 0.59 | 68698.20 | 7006.15 | 2.95 |
| 2024-08-26 | 9.73 | 10.17 | 0.44 | 4.52 | 97150.38 | 9819.51 | 4.18 |
| 2024-08-23 | 9.60 | 9.73 | 0.13 | 1.35 | 48769.15 | 4710.14 | 2.10 |
| 2024-08-22 | 9.72 | 9.60 | -0.12 | -1.24 | 29453.00 | 2848.44 | 1.27 |
| 2024-08-21 | 9.76 | 9.72 | 0.02 | 0.21 | 35693.69 | 3479.63 | 1.54 |
| 2024-08-20 | 9.82 | 9.70 | -0.13 | -1.32 | 22978.60 | 2235.08 | 0.99 |
| 2024-08-19 | 10.10 | 9.83 | -0.21 | -2.09 | 38343.80 | 3795.95 | 1.65 |
| 2024-08-16 | 9.87 | 10.04 | 0.19 | 1.93 | 42200.51 | 4225.86 | 1.82 |
| 2024-08-15 | 9.72 | 9.85 | 0.09 | 0.92 | 31339.11 | 3073.00 | 1.35 |
| 2024-08-14 | 9.76 | 9.76 | 0.09 | 0.93 | 21597.35 | 2101.72 | 0.93 |
| 2024-08-13 | 9.60 | 9.67 | 0.04 | 0.42 | 20012.80 | 1917.94 | 0.86 |
| 2024-08-12 | 9.81 | 9.63 | -0.18 | -1.84 | 28685.20 | 2789.76 | 1.23 |
| 2024-08-09 | 9.82 | 9.81 | 0.00 | 0.00 | 21331.60 | 2111.80 | 0.92 |
| 2024-08-08 | 9.90 | 9.81 | -0.15 | -1.51 | 24911.00 | 2445.02 | 1.07 |
| 2024-08-07 | 9.81 | 9.96 | 0.16 | 1.63 | 31067.80 | 3089.06 | 1.34 |
| 2024-08-06 | 9.73 | 9.80 | 0.17 | 1.77 | 26661.76 | 2601.61 | 1.15 |
| 2024-08-05 | 9.99 | 9.63 | -0.44 | -4.37 | 38460.00 | 3787.37 | 1.65 |
| 2024-08-02 | 10.25 | 10.07 | -0.20 | -1.95 | 26702.46 | 2716.36 | 1.15 |
| 2024-08-01 | 10.27 | 10.27 | 0.01 | 0.10 | 27730.80 | 2856.42 | 1.19 |
| 2024-07-31 | 9.97 | 10.26 | 0.33 | 3.32 | 38936.35 | 3955.02 | 1.67 |
| 2024-07-30 | 9.91 | 9.93 | 0.02 | 0.20 | 21243.40 | 2102.89 | 0.91 |
| 2024-07-29 | 9.93 | 9.91 | 0.02 | 0.20 | 24235.40 | 2391.54 | 1.04 |
| 2024-07-26 | 9.63 | 9.89 | 0.25 | 2.59 | 28359.52 | 2793.76 | 1.22 |
| 2024-07-25 | 9.60 | 9.64 | 0.02 | 0.21 | 29139.95 | 2791.11 | 1.25 |
| 2024-07-24 | 9.73 | 9.62 | -0.16 | -1.64 | 37302.22 | 3619.56 | 1.60 |
| 2024-07-23 | 10.13 | 9.78 | -0.30 | -2.98 | 24168.60 | 2408.08 | 1.04 |
| 2024-07-22 | 10.05 | 10.08 | 0.06 | 0.60 | 22305.55 | 2244.10 | 0.96 |
| 2024-07-19 | 9.78 | 10.02 | 0.23 | 2.35 | 30421.80 | 3028.89 | 1.31 |
| 2024-07-18 | 9.95 | 9.79 | -0.21 | -2.10 | 35355.65 | 3432.44 | 1.52 |
| 2024-07-17 | 10.21 | 10.00 | -0.24 | -2.34 | 22467.00 | 2264.06 | 0.97 |
| 2024-07-16 | 10.17 | 10.24 | 0.08 | 0.79 | 23277.00 | 2369.00 | 1.00 |
| 2024-07-15 | 10.45 | 10.16 | -0.29 | -2.78 | 29502.80 | 3014.18 | 1.27 |
| 2024-07-12 | 10.44 | 10.45 | 0.05 | 0.48 | 29768.70 | 3104.35 | 1.28 |
| 2024-07-11 | 10.02 | 10.40 | 0.40 | 4.00 | 45684.00 | 4728.43 | 1.96 |
| 2024-07-10 | 10.05 | 10.00 | -0.08 | -0.79 | 39801.10 | 4015.47 | 1.71 |
| 2024-07-09 | 9.78 | 10.08 | 0.31 | 3.17 | 59655.31 | 5846.55 | 2.57 |
| 2024-07-08 | 10.21 | 9.77 | -0.43 | -4.22 | 38800.80 | 3835.98 | 1.67 |
| 2024-07-05 | 10.15 | 10.20 | 0.04 | 0.39 | 24388.51 | 2465.20 | 1.05 |
| 2024-07-04 | 10.49 | 10.16 | -0.32 | -3.05 | 26209.80 | 2694.44 | 1.13 |
| 2024-07-03 | 10.58 | 10.48 | -0.13 | -1.23 | 21104.23 | 2215.18 | 0.91 |
| 2024-07-02 | 10.72 | 10.61 | -0.12 | -1.12 | 21136.98 | 2253.18 | 0.91 |
| 2024-07-01 | 10.78 | 10.73 | -0.05 | -0.46 | 34518.17 | 3679.33 | 1.48 |
| 2024-06-28 | 10.51 | 10.78 | 0.26 | 2.47 | 38919.61 | 4213.79 | 1.67 |
| 2024-06-27 | 10.81 | 10.52 | -0.25 | -2.32 | 30430.00 | 3263.86 | 1.31 |
| 2024-06-26 | 10.29 | 10.77 | 0.54 | 5.28 | 38391.91 | 4024.58 | 1.65 |
| 2024-06-25 | 10.48 | 10.23 | -0.05 | -0.49 | 38268.44 | 3956.87 | 1.65 |
| 2024-06-24 | 10.99 | 10.28 | -0.78 | -7.05 | 57318.00 | 6017.22 | 2.47 |
| 2024-06-21 | 11.22 | 11.06 | -0.17 | -1.51 | 27866.30 | 3084.88 | 1.20 |
| 2024-06-20 | 11.62 | 11.23 | -0.46 | -3.94 | 34224.40 | 3905.89 | 1.47 |
| 2024-06-19 | 11.88 | 11.69 | -0.17 | -1.43 | 28637.00 | 3370.70 | 1.23 |
| 2024-06-18 | 11.74 | 11.86 | 0.14 | 1.20 | 24768.80 | 2929.17 | 1.07 |
| 2024-06-17 | 11.55 | 11.72 | 0.17 | 1.47 | 30026.95 | 3507.84 | 1.29 |
| 2024-06-14 | 11.43 | 11.55 | 0.04 | 0.35 | 34038.15 | 3910.86 | 1.46 |
| 2024-06-13 | 11.40 | 11.51 | 0.13 | 1.14 | 41360.00 | 4773.99 | 1.78 |
| 2024-06-12 | 11.18 | 11.38 | 0.21 | 1.88 | 34919.20 | 3967.91 | 1.50 |
| 2024-06-11 | 10.86 | 11.17 | 0.28 | 2.57 | 33232.80 | 3650.92 | 1.43 |
| 2024-06-07 | 10.85 | 10.89 | 0.17 | 1.59 | 28346.35 | 3083.04 | 1.22 |
| 2024-06-06 | 11.22 | 10.72 | -0.50 | -4.46 | 54291.60 | 5886.45 | 2.34 |
| 2024-06-05 | 11.34 | 11.22 | -0.17 | -1.49 | 28298.80 | 3194.87 | 1.22 |
| 2024-06-04 | 11.70 | 11.39 | -0.32 | -2.73 | 48572.20 | 5501.43 | 2.09 |
| 2024-06-03 | 12.17 | 11.72 | -0.41 | -3.38 | 47208.70 | 5589.35 | 2.03 |
| 2024-05-31 | 11.95 | 12.13 | 0.16 | 1.34 | 38748.00 | 4697.16 | 1.67 |
| 2024-05-30 | 11.99 | 11.97 | -0.02 | -0.17 | 30419.38 | 3642.03 | 1.31 |
| 2024-05-29 | 11.72 | 11.99 | 0.18 | 1.52 | 36274.52 | 4339.23 | 1.56 |
| 2024-05-28 | 11.77 | 11.81 | 0.05 | 0.43 | 30806.20 | 3649.03 | 1.33 |
| 2024-05-27 | 11.70 | 11.76 | 0.08 | 0.69 | 33689.00 | 3895.98 | 1.45 |
| 2024-05-24 | 11.97 | 11.68 | -0.29 | -2.42 | 44729.40 | 5305.76 | 1.92 |
| 2024-05-23 | 12.20 | 11.97 | -0.23 | -1.89 | 37939.00 | 4574.76 | 1.63 |
| 2024-05-22 | 11.90 | 12.20 | 0.31 | 2.61 | 53453.58 | 6467.89 | 2.30 |
| 2024-05-21 | 11.98 | 11.89 | -0.10 | -0.83 | 23220.40 | 2761.53 | 1.00 |
| 2024-05-20 | 12.06 | 11.99 | -0.01 | -0.08 | 31605.20 | 3799.53 | 1.36 |
| 2024-05-17 | 12.00 | 12.00 | 0.12 | 1.01 | 27873.60 | 3325.94 | 1.20 |
| 2024-05-16 | 11.87 | 11.88 | 0.04 | 0.34 | 30102.70 | 3598.85 | 1.29 |
| 2024-05-15 | 11.91 | 11.84 | -0.03 | -0.25 | 29074.01 | 3464.08 | 1.25 |
| 2024-05-14 | 11.92 | 11.87 | -0.02 | -0.17 | 32775.18 | 3920.55 | 1.41 |
| 2024-05-13 | 12.19 | 11.89 | -0.34 | -2.78 | 34139.54 | 4087.22 | 1.47 |
| 2024-05-10 | 12.61 | 12.23 | -0.30 | -2.39 | 36183.65 | 4450.44 | 1.56 |
| 2024-05-09 | 12.53 | 12.53 | 0.12 | 0.97 | 39026.20 | 4917.80 | 1.68 |
日K线
周K线
月K线
