京北方
SZ002987 前复权 MAIN
10.39
-0.20
(-1.89%)
今开
10.61
最高
10.65
最低
10.38
昨收
10.59
振幅
2.55%
成交量
621.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.56
MA10
10.73
MA20
11.15
MA60
10.96
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.61 | 10.65 | 10.38 | 10.39 | 621万 |
| 2 | 2026-09-29 | 10.49 | 10.61 | 10.43 | 10.59 | 548万 |
| 3 | 2026-09-28 | 10.54 | 10.62 | 10.39 | 10.50 | 770万 |
| 4 | 2026-09-24 | 10.77 | 10.80 | 10.55 | 10.55 | 680万 |
| 5 | 2026-09-23 | 11.16 | 11.19 | 10.76 | 10.77 | 1,051万 |
| 6 | 2026-09-22 | 11.11 | 11.30 | 11.05 | 11.14 | 1,251万 |
| 7 | 2026-09-21 | 10.89 | 11.09 | 10.82 | 11.01 | 1,181万 |
| 8 | 2026-09-18 | 10.89 | 10.96 | 10.80 | 10.84 | 1,062万 |
| 9 | 2026-09-17 | 10.72 | 11.00 | 10.65 | 10.81 | 1,234万 |
| 10 | 2026-09-16 | 10.76 | 10.83 | 10.56 | 10.73 | 992万 |
| 11 | 2026-09-15 | 10.95 | 11.10 | 10.79 | 10.81 | 866万 |
| 12 | 2026-09-14 | 10.98 | 11.55 | 10.85 | 10.93 | 1,400万 |