京投发展(600683)股票行情
京投发展(600683)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 |
|---|
| 2025-04-30 | 3.70 | 3.73 | 0.02 | 0.54% | 3.70 | 3.82 | 99250 | 3736.49 | 1.34% |
| 2025-04-29 | 3.68 | 3.71 | 0.01 | 0.27% | 3.65 | 3.73 | 66070 | 2448.75 | 0.89% |
| 2025-04-28 | 3.85 | 3.70 | -0.21 | -5.37% | 3.65 | 3.87 | 157932 | 5876.68 | 2.13% |
| 2025-04-25 | 3.87 | 3.91 | 0.05 | 1.30% | 3.84 | 4.05 | 162678 | 6462.12 | 2.20% |
| 2025-04-24 | 3.85 | 3.86 | 0.01 | 0.26% | 3.81 | 3.94 | 81719 | 3162.73 | 1.10% |
| 2025-04-23 | 3.93 | 3.85 | -0.08 | -2.04% | 3.82 | 3.95 | 73168 | 2833.33 | 0.99% |
| 2025-04-22 | 3.89 | 3.93 | 0.06 | 1.55% | 3.88 | 3.94 | 76997 | 3014.55 | 1.04% |
| 2025-04-21 | 3.82 | 3.87 | 0.00 | 0.00% | 3.79 | 3.90 | 87998 | 3394.90 | 1.19% |
| 2025-04-18 | 3.82 | 3.87 | 0.05 | 1.31% | 3.77 | 3.89 | 91610 | 3513.32 | 1.24% |
| 2025-04-17 | 3.71 | 3.82 | 0.10 | 2.69% | 3.69 | 3.87 | 120636 | 4609.57 | 1.63% |
| 2025-04-16 | 3.76 | 3.72 | -0.03 | -0.80% | 3.65 | 3.78 | 64187 | 2383.16 | 0.87% |
| 2025-04-15 | 3.76 | 3.75 | 0.00 | 0.00% | 3.71 | 3.77 | 56703 | 2118.08 | 0.77% |
| 2025-04-14 | 3.74 | 3.75 | 0.01 | 0.27% | 3.73 | 3.80 | 57687 | 2171.02 | 0.78% |
| 2025-04-11 | 3.77 | 3.74 | -0.06 | -1.58% | 3.71 | 3.79 | 74976 | 2811.87 | 1.01% |
| 2025-04-10 | 3.69 | 3.80 | 0.12 | 3.26% | 3.64 | 3.82 | 130852 | 4924.50 | 1.77% |
| 2025-04-09 | 3.50 | 3.68 | 0.18 | 5.14% | 3.37 | 3.70 | 144811 | 5137.70 | 1.95% |
| 2025-04-08 | 3.38 | 3.50 | 0.07 | 2.04% | 3.37 | 3.51 | 128599 | 4445.17 | 1.74% |
| 2025-04-07 | 3.68 | 3.43 | -0.38 | -9.97% | 3.43 | 3.68 | 164055 | 5756.11 | 2.21% |
| 2025-04-03 | 3.72 | 3.81 | 0.08 | 2.14% | 3.70 | 3.83 | 86678 | 3288.48 | 1.17% |
| 2025-04-02 | 3.78 | 3.73 | -0.05 | -1.32% | 3.70 | 3.78 | 70480 | 2630.45 | 0.95% |
| 2025-04-01 | 3.69 | 3.78 | 0.09 | 2.44% | 3.68 | 3.81 | 117131 | 4427.31 | 1.58% |
| 2025-03-31 | 3.77 | 3.69 | -0.09 | -2.38% | 3.67 | 3.77 | 72313 | 2682.68 | 0.98% |
| 2025-03-28 | 3.81 | 3.78 | -0.04 | -1.05% | 3.75 | 3.81 | 57447 | 2167.03 | 0.78% |
| 2025-03-27 | 3.85 | 3.82 | -0.05 | -1.29% | 3.75 | 3.86 | 76879 | 2923.31 | 1.04% |
| 2025-03-26 | 3.77 | 3.87 | 0.09 | 2.38% | 3.76 | 3.89 | 102798 | 3965.31 | 1.39% |
| 2025-03-25 | 3.77 | 3.78 | 0.00 | 0.00% | 3.72 | 3.79 | 71489 | 2683.80 | 0.97% |
| 2025-03-24 | 3.94 | 3.78 | -0.18 | -4.55% | 3.73 | 3.95 | 162240 | 6184.12 | 2.19% |
| 2025-03-21 | 3.95 | 3.96 | 0.00 | 0.00% | 3.92 | 3.98 | 90574 | 3572.21 | 1.22% |
| 2025-03-20 | 3.95 | 3.96 | 0.01 | 0.25% | 3.94 | 4.00 | 60784 | 2414.39 | 0.82% |
| 2025-03-19 | 3.96 | 3.95 | -0.01 | -0.25% | 3.93 | 4.00 | 60161 | 2382.42 | 0.81% |
| 2025-03-18 | 3.99 | 3.96 | -0.02 | -0.50% | 3.93 | 4.00 | 63440 | 2508.30 | 0.86% |
| 2025-03-17 | 3.93 | 3.98 | 0.05 | 1.27% | 3.92 | 4.00 | 84756 | 3372.27 | 1.14% |
| 2025-03-14 | 3.83 | 3.93 | 0.10 | 2.61% | 3.82 | 3.94 | 116377 | 4525.04 | 1.57% |
| 2025-03-13 | 3.86 | 3.83 | -0.03 | -0.78% | 3.79 | 3.86 | 75735 | 2887.99 | 1.02% |
| 2025-03-12 | 3.87 | 3.86 | -0.01 | -0.26% | 3.83 | 3.88 | 54090 | 2087.04 | 0.73% |
| 2025-03-11 | 3.84 | 3.87 | 0.03 | 0.78% | 3.80 | 3.87 | 77030 | 2954.81 | 1.04% |
| 2025-03-10 | 3.84 | 3.84 | 0.00 | 0.00% | 3.82 | 3.90 | 65723 | 2533.38 | 0.89% |
| 2025-03-07 | 3.93 | 3.84 | -0.12 | -3.03% | 3.83 | 3.95 | 126606 | 4894.95 | 1.71% |
| 2025-03-06 | 3.87 | 3.96 | 0.08 | 2.06% | 3.82 | 4.01 | 165343 | 6481.52 | 2.23% |
| 2025-03-05 | 3.95 | 3.88 | -0.08 | -2.02% | 3.82 | 3.96 | 117341 | 4536.79 | 1.58% |
| 2025-03-04 | 4.00 | 3.96 | 0.02 | 0.51% | 3.90 | 4.00 | 81419 | 3210.85 | 1.10% |
| 2025-03-03 | 3.89 | 3.94 | 0.05 | 1.29% | 3.89 | 4.04 | 121748 | 4843.37 | 1.64% |
| 2025-02-28 | 3.96 | 3.89 | -0.08 | -2.02% | 3.88 | 4.00 | 112282 | 4413.94 | 1.52% |
| 2025-02-27 | 3.97 | 3.97 | -0.02 | -0.50% | 3.94 | 4.04 | 93904 | 3742.25 | 1.27% |
| 2025-02-26 | 3.93 | 3.99 | 0.06 | 1.53% | 3.93 | 4.01 | 97538 | 3882.13 | 1.32% |
| 2025-02-25 | 3.95 | 3.93 | -0.04 | -1.01% | 3.88 | 4.02 | 106201 | 4209.18 | 1.43% |
| 2025-02-24 | 3.87 | 3.97 | 0.07 | 1.79% | 3.87 | 4.03 | 114745 | 4562.97 | 1.55% |
| 2025-02-21 | 3.94 | 3.90 | -0.05 | -1.27% | 3.85 | 3.95 | 82612 | 3221.19 | 1.12% |
| 2025-02-20 | 3.93 | 3.95 | 0.02 | 0.51% | 3.88 | 3.97 | 69629 | 2739.28 | 0.94% |
| 2025-02-19 | 3.87 | 3.93 | 0.08 | 2.08% | 3.83 | 3.93 | 79446 | 3091.57 | 1.07% |
| 2025-02-18 | 3.98 | 3.85 | -0.13 | -3.27% | 3.84 | 3.99 | 86484 | 3378.33 | 1.17% |
| 2025-02-17 | 3.92 | 3.98 | 0.08 | 2.05% | 3.90 | 4.02 | 127412 | 5061.83 | 1.72% |
| 2025-02-14 | 3.97 | 3.90 | -0.08 | -2.01% | 3.89 | 4.00 | 89300 | 3509.68 | 1.21% |
| 2025-02-13 | 3.97 | 3.98 | 0.00 | 0.00% | 3.93 | 4.03 | 128220 | 5114.44 | 1.73% |
| 2025-02-12 | 3.91 | 3.98 | 0.10 | 2.58% | 3.86 | 3.98 | 90503 | 3547.11 | 1.22% |
| 2025-02-11 | 3.96 | 3.88 | -0.07 | -1.77% | 3.85 | 3.98 | 93402 | 3620.19 | 1.26% |
| 2025-02-10 | 3.86 | 3.95 | 0.09 | 2.33% | 3.85 | 3.95 | 103271 | 4044.09 | 1.39% |
| 2025-02-07 | 3.82 | 3.86 | 0.05 | 1.31% | 3.80 | 3.89 | 98723 | 3809.50 | 1.33% |
| 2025-02-06 | 3.79 | 3.81 | 0.00 | 0.00% | 3.73 | 3.82 | 69070 | 2611.00 | 0.93% |
| 2025-02-05 | 3.75 | 3.81 | 0.08 | 2.14% | 3.72 | 3.82 | 53274 | 2016.21 | 0.72% |
| 2025-01-27 | 3.76 | 3.73 | -0.02 | -0.53% | 3.73 | 3.83 | 59780 | 2264.99 | 0.81% |
| 2025-01-24 | 3.77 | 3.75 | 0.01 | 0.27% | 3.68 | 3.77 | 63900 | 2386.80 | 0.86% |
| 2025-01-23 | 3.75 | 3.74 | 0.03 | 0.81% | 3.73 | 3.85 | 94896 | 3590.41 | 1.28% |
| 2025-01-22 | 3.78 | 3.71 | -0.10 | -2.62% | 3.70 | 3.80 | 74571 | 2782.26 | 1.01% |
| 2025-01-21 | 3.90 | 3.81 | -0.06 | -1.55% | 3.81 | 3.97 | 114824 | 4447.69 | 1.55% |
| 2025-01-20 | 3.80 | 3.87 | 0.01 | 0.26% | 3.74 | 3.89 | 89904 | 3448.41 | 1.21% |
| 2025-01-17 | 3.78 | 3.86 | 0.04 | 1.05% | 3.77 | 3.98 | 121575 | 4704.86 | 1.64% |
| 2025-01-16 | 3.75 | 3.82 | 0.07 | 1.87% | 3.75 | 3.85 | 113092 | 4302.12 | 1.53% |
| 2025-01-15 | 3.74 | 3.75 | 0.01 | 0.27% | 3.66 | 3.79 | 87848 | 3273.61 | 1.19% |
| 2025-01-14 | 3.61 | 3.74 | 0.13 | 3.60% | 3.61 | 3.74 | 100715 | 3722.57 | 1.36% |
| 2025-01-13 | 3.54 | 3.61 | 0.00 | 0.00% | 3.48 | 3.64 | 85112 | 3036.43 | 1.15% |
| 2025-01-10 | 3.76 | 3.61 | -0.15 | -3.99% | 3.61 | 3.78 | 133739 | 4912.07 | 1.81% |
| 2025-01-09 | 3.79 | 3.76 | -0.04 | -1.05% | 3.74 | 3.81 | 90838 | 3430.54 | 1.23% |
| 2025-01-08 | 3.85 | 3.80 | -0.06 | -1.55% | 3.71 | 3.88 | 122809 | 4658.68 | 1.66% |
| 2025-01-07 | 3.84 | 3.86 | 0.07 | 1.85% | 3.72 | 3.86 | 135477 | 5141.23 | 1.83% |
| 2025-01-06 | 3.92 | 3.79 | -0.17 | -4.29% | 3.65 | 3.95 | 242336 | 9197.48 | 3.27% |
| 2025-01-03 | 4.12 | 3.96 | -0.22 | -5.26% | 3.91 | 4.31 | 436110 | 17839.49 | 5.89% |
| 2025-01-02 | 4.15 | 4.18 | 0.38 | 10.00% | 4.10 | 4.18 | 194067 | 8096.66 | 2.62% |
| 2024-12-31 | 3.85 | 3.80 | -0.05 | -1.30% | 3.79 | 3.90 | 89446 | 3436.86 | 1.21% |
| 2024-12-30 | 3.91 | 3.85 | -0.09 | -2.28% | 3.78 | 3.93 | 112028 | 4289.83 | 1.51% |
上证大盘股票行情在线 K线走势图
