*ST京蓝(000711)股票行情
*ST京蓝(000711)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 1.66 | 1.68 | 0.01 | 0.60% | 1.65 | 1.69 | 183327 | 3060.66 | 0.80% |
| 2025-07-31 | 1.69 | 1.67 | -0.03 | -1.76% | 1.66 | 1.70 | 316431 | 5311.60 | 1.38% |
| 2025-07-30 | 1.70 | 1.70 | -0.01 | -0.58% | 1.69 | 1.71 | 150700 | 2561.24 | 0.66% |
| 2025-07-29 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.71 | 206905 | 3513.01 | 0.91% |
| 2025-07-28 | 1.75 | 1.71 | -0.04 | -2.29% | 1.69 | 1.75 | 548423 | 9413.76 | 2.40% |
| 2025-07-25 | 1.76 | 1.75 | -0.01 | -0.57% | 1.74 | 1.77 | 243428 | 4269.21 | 1.07% |
| 2025-07-24 | 1.74 | 1.76 | 0.02 | 1.15% | 1.73 | 1.77 | 240437 | 4222.97 | 1.05% |
| 2025-07-23 | 1.74 | 1.74 | 0.00 | 0.00% | 1.73 | 1.75 | 197315 | 3432.03 | 0.86% |
| 2025-07-22 | 1.75 | 1.74 | -0.01 | -0.57% | 1.72 | 1.76 | 313522 | 5455.01 | 1.37% |
| 2025-07-21 | 1.76 | 1.75 | -0.01 | -0.57% | 1.75 | 1.77 | 245691 | 4324.77 | 1.08% |
| 2025-07-18 | 1.76 | 1.76 | 0.01 | 0.57% | 1.75 | 1.77 | 202973 | 3573.76 | 0.89% |
| 2025-07-17 | 1.76 | 1.75 | -0.04 | -2.23% | 1.74 | 1.77 | 436532 | 7654.18 | 1.91% |
| 2025-07-16 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.80 | 214605 | 3838.78 | 0.94% |
| 2025-07-15 | 1.77 | 1.78 | -0.02 | -1.11% | 1.77 | 1.80 | 297760 | 5299.14 | 1.30% |
| 2025-07-14 | 1.80 | 1.80 | -0.01 | -0.55% | 1.78 | 1.81 | 311130 | 5588.77 | 1.36% |
| 2025-07-11 | 1.82 | 1.81 | 0.00 | 0.00% | 1.80 | 1.83 | 328911 | 5966.35 | 1.44% |
| 2025-07-10 | 1.83 | 1.81 | -0.02 | -1.09% | 1.81 | 1.84 | 383158 | 6967.88 | 1.68% |
| 2025-07-09 | 1.87 | 1.83 | -0.02 | -1.08% | 1.82 | 1.91 | 772769 | 14355.36 | 3.38% |
| 2025-07-08 | 1.80 | 1.85 | 0.06 | 3.35% | 1.79 | 1.85 | 511462 | 9344.02 | 2.24% |
| 2025-07-07 | 1.80 | 1.79 | -0.02 | -1.10% | 1.78 | 1.81 | 319713 | 5714.71 | 1.40% |
| 2025-07-04 | 1.84 | 1.81 | -0.03 | -1.63% | 1.80 | 1.85 | 471891 | 8630.93 | 2.06% |
| 2025-07-03 | 1.82 | 1.84 | 0.01 | 0.55% | 1.81 | 1.85 | 315014 | 5769.30 | 1.38% |
| 2025-07-02 | 1.82 | 1.83 | 0.01 | 0.55% | 1.81 | 1.84 | 310976 | 5680.80 | 1.36% |
| 2025-07-01 | 1.85 | 1.82 | -0.04 | -2.15% | 1.81 | 1.85 | 539229 | 9837.62 | 2.36% |
| 2025-06-30 | 1.83 | 1.86 | 0.01 | 0.54% | 1.82 | 1.87 | 645208 | 11890.79 | 2.82% |
| 2025-06-27 | 1.80 | 1.85 | 0.06 | 3.35% | 1.79 | 1.87 | 887820 | 16275.92 | 3.89% |
| 2025-06-26 | 1.78 | 1.79 | 0.01 | 0.56% | 1.77 | 1.81 | 341895 | 6123.11 | 1.50% |
| 2025-06-25 | 1.80 | 1.78 | -0.01 | -0.56% | 1.77 | 1.82 | 483750 | 8674.71 | 2.12% |
| 2025-06-24 | 1.76 | 1.79 | 0.00 | 0.00% | 1.75 | 1.80 | 484058 | 8597.54 | 2.12% |
| 2025-06-23 | 1.79 | 1.79 | 0.08 | 4.68% | 1.76 | 1.80 | 676435 | 12093.46 | 2.96% |
| 2025-06-20 | 1.71 | 1.71 | 0.00 | 0.00% | 1.69 | 1.72 | 181769 | 3097.74 | 0.80% |
| 2025-06-19 | 1.70 | 1.71 | 0.01 | 0.59% | 1.69 | 1.75 | 319810 | 5500.99 | 1.40% |
| 2025-06-18 | 1.70 | 1.70 | -0.01 | -0.58% | 1.67 | 1.71 | 245734 | 4152.17 | 1.08% |
| 2025-06-17 | 1.73 | 1.71 | -0.01 | -0.58% | 1.70 | 1.73 | 225452 | 3861.56 | 0.99% |
| 2025-06-16 | 1.74 | 1.72 | -0.03 | -1.71% | 1.71 | 1.74 | 272269 | 4682.59 | 1.19% |
| 2025-06-13 | 1.77 | 1.75 | -0.03 | -1.69% | 1.74 | 1.79 | 320405 | 5641.84 | 1.40% |
| 2025-06-12 | 1.78 | 1.78 | 0.00 | 0.00% | 1.76 | 1.79 | 198496 | 3514.46 | 0.87% |
| 2025-06-11 | 1.78 | 1.78 | 0.01 | 0.56% | 1.76 | 1.79 | 247829 | 4398.82 | 1.08% |
| 2025-06-10 | 1.79 | 1.77 | -0.03 | -1.67% | 1.75 | 1.80 | 529355 | 9391.72 | 2.32% |
| 2025-06-09 | 1.73 | 1.80 | 0.08 | 4.65% | 1.72 | 1.81 | 741294 | 13053.48 | 3.24% |
| 2025-06-06 | 1.68 | 1.72 | 0.03 | 1.78% | 1.67 | 1.74 | 670580 | 11377.95 | 2.93% |
| 2025-06-05 | 1.65 | 1.69 | 0.02 | 1.20% | 1.63 | 1.70 | 970254 | 16165.01 | 4.25% |
| 2025-06-04 | 1.64 | 1.67 | -0.06 | -3.47% | 1.64 | 1.72 | 2165824 | 35918.31 | 9.48% |
| 2025-06-03 | 1.73 | 1.73 | -0.09 | -4.95% | 1.73 | 1.73 | 123035 | 2128.51 | 0.54% |
| 2025-05-30 | 1.78 | 1.82 | 0.03 | 1.68% | 1.78 | 1.85 | 497957 | 9060.78 | 2.18% |
| 2025-05-29 | 1.78 | 1.79 | 0.00 | 0.00% | 1.76 | 1.80 | 340034 | 6065.45 | 1.49% |
| 2025-05-28 | 1.82 | 1.79 | -0.03 | -1.65% | 1.78 | 1.83 | 306965 | 5544.13 | 1.34% |
| 2025-05-27 | 1.80 | 1.82 | 0.02 | 1.11% | 1.79 | 1.83 | 273470 | 4945.60 | 1.20% |
| 2025-05-26 | 1.82 | 1.80 | -0.02 | -1.10% | 1.79 | 1.82 | 304905 | 5495.26 | 1.33% |
| 2025-05-23 | 1.83 | 1.82 | -0.01 | -0.55% | 1.81 | 1.84 | 278241 | 5078.85 | 1.22% |
| 2025-05-22 | 1.86 | 1.83 | -0.03 | -1.61% | 1.82 | 1.87 | 412172 | 7602.66 | 1.80% |
| 2025-05-21 | 1.85 | 1.86 | 0.01 | 0.54% | 1.84 | 1.87 | 344661 | 6397.27 | 1.51% |
| 2025-05-20 | 1.86 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 527707 | 9774.21 | 2.31% |
| 2025-05-19 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.88 | 408444 | 7594.82 | 1.79% |
| 2025-05-16 | 1.87 | 1.85 | -0.02 | -1.07% | 1.84 | 1.87 | 343471 | 6361.58 | 1.50% |
| 2025-05-15 | 1.85 | 1.87 | 0.02 | 1.08% | 1.84 | 1.89 | 421996 | 7863.62 | 1.85% |
| 2025-05-14 | 1.83 | 1.85 | 0.00 | 0.00% | 1.83 | 1.88 | 422969 | 7834.16 | 1.85% |
| 2025-05-13 | 1.80 | 1.85 | 0.05 | 2.78% | 1.79 | 1.86 | 503913 | 9162.15 | 2.21% |
| 2025-05-12 | 1.80 | 1.80 | -0.01 | -0.55% | 1.77 | 1.81 | 382718 | 6862.33 | 1.67% |
| 2025-05-09 | 1.80 | 1.81 | 0.02 | 1.12% | 1.77 | 1.81 | 445610 | 7977.16 | 1.95% |
| 2025-05-08 | 1.83 | 1.79 | -0.06 | -3.24% | 1.77 | 1.84 | 840124 | 15225.02 | 3.68% |
| 2025-05-07 | 1.86 | 1.85 | -0.01 | -0.54% | 1.82 | 1.87 | 405803 | 7476.81 | 1.78% |
| 2025-05-06 | 1.84 | 1.86 | 0.01 | 0.54% | 1.83 | 1.87 | 358004 | 6650.47 | 1.57% |
| 2025-04-30 | 1.81 | 1.85 | 0.04 | 2.21% | 1.81 | 1.87 | 459394 | 8476.84 | 2.01% |
| 2025-04-29 | 1.83 | 1.81 | -0.09 | -4.74% | 1.81 | 1.84 | 667523 | 12135.45 | 2.92% |
| 2025-04-28 | 1.90 | 1.90 | -0.01 | -0.52% | 1.87 | 1.93 | 529680 | 10068.11 | 2.32% |
| 2025-04-25 | 1.85 | 1.91 | 0.05 | 2.69% | 1.83 | 1.91 | 477575 | 8933.95 | 2.09% |
| 2025-04-24 | 1.88 | 1.86 | -0.02 | -1.06% | 1.83 | 1.90 | 462654 | 8628.16 | 2.02% |
| 2025-04-23 | 1.90 | 1.88 | -0.02 | -1.05% | 1.88 | 1.91 | 351267 | 6635.27 | 1.54% |
| 2025-04-22 | 1.89 | 1.90 | 0.00 | 0.00% | 1.86 | 1.92 | 418853 | 7915.68 | 1.83% |
| 2025-04-21 | 1.90 | 1.90 | -0.01 | -0.52% | 1.88 | 1.94 | 511230 | 9747.91 | 2.24% |
| 2025-04-18 | 1.87 | 1.91 | 0.04 | 2.14% | 1.86 | 1.92 | 543600 | 10304.79 | 2.38% |
| 2025-04-17 | 1.86 | 1.87 | 0.00 | 0.00% | 1.85 | 1.92 | 535873 | 10057.35 | 2.34% |
| 2025-04-16 | 1.81 | 1.87 | -0.01 | -0.53% | 1.80 | 1.87 | 774294 | 14141.86 | 3.39% |
| 2025-04-15 | 1.84 | 1.88 | 0.07 | 3.87% | 1.82 | 1.90 | 1185516 | 22051.07 | 5.19% |
| 2025-04-14 | 1.80 | 1.81 | 0.09 | 5.23% | 1.78 | 1.81 | 507176 | 9168.09 | 2.22% |
| 2025-04-11 | 1.69 | 1.72 | 0.05 | 2.99% | 1.66 | 1.72 | 600159 | 10124.49 | 2.63% |
| 2025-04-10 | 1.72 | 1.67 | -0.02 | -1.18% | 1.67 | 1.77 | 725899 | 12412.85 | 3.18% |
| 2025-04-09 | 1.64 | 1.69 | 0.03 | 1.81% | 1.62 | 1.69 | 380693 | 6302.54 | 1.67% |
| 2025-04-08 | 1.63 | 1.66 | -0.05 | -2.92% | 1.63 | 1.68 | 481414 | 7978.99 | 2.11% |
深证大盘股票行情在线 K线走势图
