京东方Ａ(000725)股票行情
京东方Ａ(000725)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 | 4.03 | 4.03 | -0.01 | -0.25% | 4.02 | 4.08 | 3357154 | 135911.73 | 0.91% |
| 2025-07-31 | 4.08 | 4.04 | -0.04 | -0.98% | 4.02 | 4.09 | 4340048 | 175988.47 | 1.18% |
| 2025-07-30 | 4.10 | 4.08 | -0.03 | -0.73% | 4.06 | 4.12 | 3178749 | 130170.39 | 0.87% |
| 2025-07-29 | 4.09 | 4.11 | 0.01 | 0.24% | 4.06 | 4.12 | 3425208 | 139893.09 | 0.93% |
| 2025-07-28 | 4.11 | 4.10 | 0.00 | 0.00% | 4.08 | 4.11 | 2530670 | 103691.00 | 0.69% |
| 2025-07-25 | 4.13 | 4.10 | -0.03 | -0.73% | 4.09 | 4.13 | 2770988 | 113773.86 | 0.75% |
| 2025-07-24 | 4.10 | 4.13 | 0.03 | 0.73% | 4.10 | 4.13 | 3354030 | 138153.22 | 0.91% |
| 2025-07-23 | 4.11 | 4.10 | -0.01 | -0.24% | 4.09 | 4.14 | 4282164 | 176070.38 | 1.17% |
| 2025-07-22 | 4.06 | 4.11 | 0.04 | 0.98% | 4.04 | 4.11 | 4571962 | 186518.84 | 1.25% |
| 2025-07-21 | 3.99 | 4.07 | 0.08 | 2.01% | 3.98 | 4.10 | 5404258 | 218450.72 | 1.47% |
| 2025-07-18 | 4.04 | 3.99 | -0.05 | -1.24% | 3.97 | 4.05 | 3517360 | 140585.66 | 0.96% |
| 2025-07-17 | 3.95 | 4.04 | 0.09 | 2.28% | 3.94 | 4.04 | 4621116 | 184739.64 | 1.26% |
| 2025-07-16 | 3.97 | 3.95 | -0.02 | -0.50% | 3.94 | 3.98 | 3061838 | 121068.13 | 0.83% |
| 2025-07-15 | 4.04 | 3.97 | -0.08 | -1.98% | 3.96 | 4.04 | 5226586 | 208441.95 | 1.42% |
| 2025-07-14 | 4.05 | 4.05 | -0.01 | -0.25% | 4.04 | 4.07 | 3538385 | 143445.17 | 0.96% |
| 2025-07-11 | 4.03 | 4.06 | 0.03 | 0.74% | 4.00 | 4.08 | 4314366 | 174674.94 | 1.18% |
| 2025-07-10 | 3.98 | 4.03 | 0.05 | 1.26% | 3.98 | 4.06 | 5355400 | 215483.88 | 1.46% |
| 2025-07-09 | 3.99 | 3.98 | -0.02 | -0.50% | 3.97 | 4.02 | 3174590 | 126891.91 | 0.86% |
| 2025-07-08 | 3.96 | 4.00 | 0.04 | 1.01% | 3.95 | 4.00 | 2492129 | 99141.81 | 0.68% |
| 2025-07-07 | 3.99 | 3.96 | -0.04 | -1.00% | 3.95 | 4.00 | 2719031 | 107757.94 | 0.74% |
| 2025-07-04 | 4.02 | 4.00 | -0.02 | -0.50% | 3.99 | 4.03 | 2932953 | 117598.78 | 0.80% |
| 2025-07-03 | 3.99 | 4.02 | 0.04 | 1.01% | 3.98 | 4.03 | 3453444 | 138268.64 | 0.94% |
| 2025-07-02 | 3.99 | 3.98 | -0.01 | -0.25% | 3.97 | 3.99 | 2008557 | 79896.34 | 0.55% |
| 2025-07-01 | 4.00 | 3.99 | 0.00 | 0.00% | 3.97 | 4.01 | 2199456 | 87621.01 | 0.60% |
| 2025-06-30 | 3.98 | 3.99 | 0.02 | 0.50% | 3.98 | 4.02 | 2690951 | 107584.66 | 0.73% |
| 2025-06-27 | 3.95 | 3.97 | 0.02 | 0.51% | 3.95 | 4.00 | 3127789 | 124287.72 | 0.85% |
| 2025-06-26 | 3.95 | 3.95 | -0.01 | -0.25% | 3.95 | 4.02 | 4104372 | 163354.48 | 1.12% |
| 2025-06-25 | 3.94 | 3.96 | 0.03 | 0.76% | 3.92 | 3.96 | 3493492 | 137691.56 | 0.95% |
| 2025-06-24 | 3.96 | 3.98 | 0.02 | 0.51% | 3.95 | 3.98 | 3094230 | 122807.84 | 0.84% |
| 2025-06-23 | 3.92 | 3.96 | 0.03 | 0.76% | 3.90 | 3.97 | 2805942 | 110781.51 | 0.76% |
| 2025-06-20 | 3.92 | 3.93 | 0.00 | 0.00% | 3.92 | 3.96 | 2636296 | 103876.46 | 0.72% |
| 2025-06-19 | 3.94 | 3.93 | -0.02 | -0.51% | 3.90 | 3.95 | 3010938 | 118150.81 | 0.82% |
| 2025-06-18 | 3.93 | 3.95 | 0.03 | 0.77% | 3.92 | 3.96 | 3235905 | 127695.66 | 0.88% |
| 2025-06-17 | 3.90 | 3.92 | 0.03 | 0.77% | 3.88 | 3.94 | 3137931 | 122934.36 | 0.85% |
| 2025-06-16 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 2284001 | 88775.08 | 0.62% |
| 2025-06-13 | 3.92 | 3.89 | -0.04 | -1.02% | 3.87 | 3.93 | 2940497 | 114426.05 | 0.80% |
| 2025-06-12 | 3.93 | 3.93 | 0.00 | 0.00% | 3.91 | 3.95 | 2381111 | 93596.41 | 0.65% |
| 2025-06-11 | 3.91 | 3.93 | 0.03 | 0.77% | 3.90 | 3.95 | 2485751 | 97888.09 | 0.68% |
| 2025-06-10 | 3.96 | 3.90 | -0.06 | -1.52% | 3.88 | 3.97 | 3132356 | 122697.66 | 0.85% |
| 2025-06-09 | 3.95 | 3.96 | 0.02 | 0.51% | 3.94 | 3.98 | 3026371 | 119761.06 | 0.82% |
| 2025-06-06 | 3.95 | 3.94 | 0.00 | 0.00% | 3.91 | 3.96 | 2902140 | 114163.52 | 0.79% |
| 2025-06-05 | 3.90 | 3.94 | 0.03 | 0.77% | 3.90 | 3.97 | 5472101 | 215784.06 | 1.49% |
| 2025-06-04 | 3.81 | 3.91 | 0.11 | 2.89% | 3.80 | 3.92 | 6515050 | 252272.12 | 1.77% |
| 2025-06-03 | 3.80 | 3.80 | 0.00 | 0.00% | 3.79 | 3.82 | 2486334 | 94570.28 | 0.68% |
| 2025-05-30 | 3.84 | 3.80 | -0.05 | -1.30% | 3.80 | 3.84 | 3480948 | 132668.80 | 0.94% |
| 2025-05-29 | 3.83 | 3.85 | 0.03 | 0.79% | 3.82 | 3.86 | 2711637 | 104205.48 | 0.73% |
| 2025-05-28 | 3.84 | 3.82 | -0.01 | -0.26% | 3.82 | 3.88 | 3189445 | 122571.80 | 0.86% |
| 2025-05-27 | 3.83 | 3.83 | 0.00 | 0.00% | 3.81 | 3.84 | 2236090 | 85596.06 | 0.61% |
| 2025-05-26 | 3.82 | 3.83 | 0.01 | 0.26% | 3.82 | 3.86 | 2326841 | 89298.92 | 0.63% |
| 2025-05-23 | 3.87 | 3.82 | -0.05 | -1.29% | 3.82 | 3.88 | 3118044 | 120080.02 | 0.84% |
| 2025-05-22 | 3.88 | 3.87 | -0.01 | -0.26% | 3.86 | 3.90 | 2423578 | 93995.91 | 0.66% |
| 2025-05-21 | 3.91 | 3.88 | -0.02 | -0.51% | 3.88 | 3.91 | 2029463 | 78962.09 | 0.55% |
| 2025-05-20 | 3.88 | 3.90 | 0.02 | 0.52% | 3.87 | 3.91 | 2741155 | 106689.37 | 0.74% |
| 2025-05-19 | 3.88 | 3.88 | -0.01 | -0.26% | 3.86 | 3.89 | 2632981 | 101992.55 | 0.71% |
| 2025-05-16 | 3.88 | 3.89 | 0.00 | 0.00% | 3.87 | 3.90 | 2500454 | 97196.30 | 0.68% |
| 2025-05-15 | 3.95 | 3.89 | -0.06 | -1.52% | 3.89 | 3.95 | 3457794 | 135292.34 | 0.94% |
| 2025-05-14 | 3.92 | 3.95 | 0.03 | 0.77% | 3.89 | 3.96 | 3642217 | 143080.25 | 0.99% |
| 2025-05-13 | 3.98 | 3.92 | -0.01 | -0.25% | 3.91 | 3.98 | 3624087 | 142744.98 | 0.98% |
| 2025-05-12 | 3.89 | 3.93 | 0.07 | 1.81% | 3.88 | 3.94 | 4519290 | 176936.58 | 1.22% |
| 2025-05-09 | 3.88 | 3.86 | -0.02 | -0.52% | 3.85 | 3.89 | 2863731 | 110634.57 | 0.78% |
| 2025-05-08 | 3.87 | 3.88 | 0.01 | 0.26% | 3.86 | 3.89 | 3112504 | 120765.35 | 0.84% |
| 2025-05-07 | 3.92 | 3.87 | -0.01 | -0.26% | 3.86 | 3.94 | 3661340 | 142240.45 | 0.99% |
| 2025-05-06 | 3.85 | 3.88 | 0.04 | 1.04% | 3.84 | 3.89 | 3802575 | 147299.45 | 1.03% |
| 2025-04-30 | 3.83 | 3.84 | 0.02 | 0.52% | 3.82 | 3.85 | 2381405 | 91370.84 | 0.64% |
| 2025-04-29 | 3.83 | 3.82 | -0.02 | -0.52% | 3.81 | 3.85 | 2563898 | 98210.85 | 0.69% |
| 2025-04-28 | 3.86 | 3.84 | -0.02 | -0.52% | 3.82 | 3.86 | 2257684 | 86652.68 | 0.61% |
| 2025-04-25 | 3.81 | 3.86 | 0.06 | 1.58% | 3.80 | 3.87 | 4236532 | 162914.48 | 1.15% |
| 2025-04-24 | 3.83 | 3.80 | -0.03 | -0.78% | 3.80 | 3.84 | 2777660 | 106029.72 | 0.75% |
| 2025-04-23 | 3.86 | 3.83 | -0.01 | -0.26% | 3.82 | 3.88 | 3876554 | 148835.78 | 1.05% |
| 2025-04-22 | 3.88 | 3.84 | 0.01 | 0.26% | 3.83 | 3.89 | 4759984 | 183804.45 | 1.29% |
| 2025-04-21 | 3.83 | 3.83 | 0.01 | 0.26% | 3.81 | 3.84 | 2573607 | 98421.03 | 0.70% |
| 2025-04-18 | 3.80 | 3.82 | 0.01 | 0.26% | 3.80 | 3.84 | 2700297 | 103115.17 | 0.73% |
| 2025-04-17 | 3.79 | 3.81 | 0.00 | 0.00% | 3.78 | 3.83 | 3284249 | 125194.34 | 0.89% |
| 2025-04-16 | 3.81 | 3.81 | 0.03 | 0.79% | 3.76 | 3.83 | 4333293 | 164286.58 | 1.18% |
| 2025-04-15 | 3.79 | 3.78 | -0.02 | -0.53% | 3.73 | 3.80 | 4316486 | 162288.11 | 1.17% |
| 2025-04-14 | 3.86 | 3.80 | 0.04 | 1.06% | 3.80 | 3.89 | 6888630 | 264514.19 | 1.87% |
| 2025-04-11 | 3.76 | 3.76 | -0.03 | -0.79% | 3.73 | 3.79 | 5463040 | 205602.16 | 1.48% |
| 2025-04-10 | 3.83 | 3.79 | 0.06 | 1.61% | 3.79 | 3.86 | 5964413 | 227743.95 | 1.62% |
| 2025-04-09 | 3.70 | 3.73 | -0.01 | -0.27% | 3.64 | 3.76 | 7018122 | 259942.89 | 1.90% |
| 2025-04-08 | 3.73 | 3.74 | 0.00 | 0.00% | 3.70 | 3.78 | 7146264 | 266629.56 | 1.94% |
深证大盘股票行情在线 K线走势图
