*ST京化
SH600889 前复权 MAIN
13.32
+0.15
(+1.14%)
今开
13.23
最高
13.40
最低
13.23
昨收
13.17
振幅
1.29%
成交量
74.7万
交易日数
1200
数据区间
2021-10-08 ~ 2026-09-30
MA5
13.36
MA10
13.33
MA20
13.45
MA60
13.81
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.23 | 13.40 | 13.23 | 13.32 | 75万 |
| 2 | 2026-09-29 | 13.23 | 13.33 | 13.17 | 13.17 | 115万 |
| 3 | 2026-09-28 | 13.40 | 13.47 | 13.23 | 13.24 | 98万 |
| 4 | 2026-09-24 | 13.62 | 13.72 | 13.38 | 13.39 | 115万 |
| 5 | 2026-09-23 | 13.48 | 13.79 | 13.44 | 13.70 | 195万 |
| 6 | 2026-09-22 | 13.44 | 13.56 | 13.31 | 13.41 | 113万 |
| 7 | 2026-09-21 | 13.26 | 13.41 | 13.26 | 13.36 | 80万 |
| 8 | 2026-09-18 | 13.23 | 13.38 | 13.23 | 13.31 | 87万 |
| 9 | 2026-09-17 | 13.15 | 13.26 | 13.15 | 13.17 | 73万 |
| 10 | 2026-09-16 | 13.11 | 13.27 | 13.11 | 13.21 | 82万 |
| 11 | 2026-09-15 | 13.50 | 13.66 | 13.17 | 13.19 | 126万 |
| 12 | 2026-09-14 | 13.32 | 13.59 | 13.18 | 13.50 | 156万 |