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 |
|---|
| 2025-12-12 | 4.68 | 4.48 | -0.41 | -8.38% | 4.40 | 4.76 | 541587 | 24345.94 | 7.31% |
| 2025-12-11 | 4.55 | 4.89 | 0.31 | 6.77% | 4.43 | 5.04 | 526716 | 24988.12 | 7.11% |
| 2025-12-10 | 4.54 | 4.58 | 0.02 | 0.44% | 4.47 | 4.65 | 172317 | 7844.47 | 2.33% |
| 2025-12-09 | 4.55 | 4.56 | 0.04 | 0.88% | 4.49 | 4.69 | 211617 | 9677.71 | 2.86% |
| 2025-12-08 | 4.57 | 4.52 | -0.05 | -1.09% | 4.49 | 4.60 | 126538 | 5729.01 | 1.71% |
| 2025-12-05 | 4.53 | 4.57 | 0.02 | 0.44% | 4.45 | 4.58 | 108765 | 4921.22 | 1.47% |
| 2025-12-04 | 4.67 | 4.55 | -0.15 | -3.19% | 4.53 | 4.71 | 124817 | 5726.92 | 1.68% |
| 2025-12-03 | 4.73 | 4.70 | -0.01 | -0.21% | 4.61 | 4.77 | 153538 | 7209.69 | 2.07% |
| 2025-12-02 | 4.62 | 4.71 | 0.04 | 0.86% | 4.55 | 4.72 | 137220 | 6380.24 | 1.85% |
| 2025-12-01 | 4.71 | 4.67 | -0.05 | -1.06% | 4.63 | 4.78 | 130257 | 6103.30 | 1.76% |
| 2025-11-28 | 4.66 | 4.72 | 0.05 | 1.07% | 4.55 | 4.72 | 144215 | 6703.42 | 1.95% |
| 2025-11-27 | 4.63 | 4.67 | 0.00 | 0.00% | 4.55 | 4.71 | 133578 | 6213.19 | 1.80% |
| 2025-11-26 | 4.69 | 4.67 | -0.03 | -0.64% | 4.63 | 4.83 | 158522 | 7485.62 | 2.14% |
| 2025-11-25 | 4.65 | 4.70 | 0.05 | 1.08% | 4.57 | 4.74 | 147215 | 6877.51 | 1.99% |
| 2025-11-24 | 4.68 | 4.65 | 0.04 | 0.87% | 4.57 | 4.73 | 172491 | 8029.75 | 2.33% |
| 2025-11-21 | 4.89 | 4.61 | -0.29 | -5.92% | 4.61 | 4.99 | 259155 | 12321.37 | 3.50% |
| 2025-11-20 | 5.01 | 4.90 | -0.05 | -1.01% | 4.78 | 5.01 | 256379 | 12547.04 | 3.46% |
| 2025-11-19 | 5.20 | 4.95 | -0.28 | -5.35% | 4.91 | 5.21 | 318485 | 15903.37 | 4.30% |
| 2025-11-18 | 5.49 | 5.23 | -0.25 | -4.56% | 5.10 | 5.51 | 447066 | 23400.17 | 6.04% |
| 2025-11-17 | 5.13 | 5.48 | 0.29 | 5.59% | 5.07 | 5.69 | 621612 | 33683.42 | 8.39% |
| 2025-11-14 | 4.94 | 5.19 | 0.21 | 4.22% | 4.91 | 5.28 | 535920 | 27615.66 | 7.23% |
| 2025-11-13 | 4.93 | 4.98 | 0.03 | 0.61% | 4.81 | 4.98 | 245234 | 12115.48 | 3.31% |
| 2025-11-12 | 4.89 | 4.95 | 0.04 | 0.81% | 4.88 | 4.99 | 237398 | 11691.95 | 3.20% |
| 2025-11-11 | 4.87 | 4.91 | 0.04 | 0.82% | 4.85 | 4.96 | 299048 | 14653.28 | 4.04% |
| 2025-11-10 | 4.75 | 4.87 | 0.09 | 1.88% | 4.71 | 4.92 | 369459 | 17896.73 | 4.99% |
| 2025-11-07 | 4.95 | 4.78 | -0.22 | -4.40% | 4.77 | 5.01 | 417722 | 20168.81 | 5.64% |
| 2025-11-06 | 5.05 | 5.00 | -0.07 | -1.38% | 4.88 | 5.20 | 508985 | 25470.06 | 6.87% |
| 2025-11-05 | 4.82 | 5.07 | 0.09 | 1.81% | 4.76 | 5.22 | 649404 | 32709.13 | 8.77% |
| 2025-11-04 | 4.89 | 4.98 | -0.18 | -3.49% | 4.70 | 5.11 | 714667 | 34796.37 | 9.65% |
| 2025-11-03 | 5.16 | 5.16 | -0.57 | -9.95% | 5.16 | 5.30 | 499364 | 25809.44 | 6.74% |
| 2025-10-31 | 5.50 | 5.73 | 0.24 | 4.37% | 5.17 | 6.04 | 1215281 | 68259.30 | 16.41% |
| 2025-10-30 | 5.48 | 5.49 | 0.50 | 10.02% | 5.34 | 5.49 | 315464 | 17284.05 | 4.26% |
| 2025-10-29 | 4.57 | 4.99 | 0.45 | 9.91% | 4.47 | 4.99 | 371573 | 17295.45 | 5.02% |
| 2025-10-28 | 4.49 | 4.54 | 0.06 | 1.34% | 4.43 | 4.68 | 265000 | 12094.72 | 3.58% |
| 2025-10-27 | 4.48 | 4.48 | 0.01 | 0.22% | 4.36 | 4.58 | 257049 | 11453.81 | 3.47% |
| 2025-10-24 | 4.55 | 4.47 | -0.09 | -1.97% | 4.44 | 4.59 | 340978 | 15298.42 | 4.60% |
| 2025-10-23 | 4.71 | 4.56 | -0.19 | -4.00% | 4.54 | 4.79 | 674490 | 31135.01 | 9.11% |
| 2025-10-22 | 4.30 | 4.75 | 0.43 | 9.95% | 4.30 | 4.75 | 295140 | 13797.79 | 3.98% |
| 2025-10-21 | 4.21 | 4.32 | 0.11 | 2.61% | 4.17 | 4.33 | 205855 | 8801.19 | 2.78% |
| 2025-10-20 | 4.14 | 4.21 | 0.06 | 1.45% | 4.13 | 4.23 | 101326 | 4247.82 | 1.37% |
| 2025-10-17 | 4.13 | 4.15 | 0.00 | 0.00% | 4.11 | 4.21 | 105786 | 4411.05 | 1.43% |
| 2025-10-16 | 4.10 | 4.15 | 0.04 | 0.97% | 4.09 | 4.20 | 107297 | 4440.94 | 1.45% |
| 2025-10-15 | 4.19 | 4.11 | -0.03 | -0.72% | 4.07 | 4.21 | 92214 | 3803.56 | 1.24% |
| 2025-10-14 | 4.20 | 4.14 | -0.06 | -1.43% | 4.13 | 4.27 | 126850 | 5318.45 | 1.71% |
| 2025-10-13 | 4.03 | 4.20 | 0.05 | 1.20% | 3.96 | 4.28 | 193265 | 8066.80 | 2.61% |
| 2025-10-10 | 4.08 | 4.15 | 0.07 | 1.72% | 4.02 | 4.21 | 159423 | 6618.94 | 2.15% |
| 2025-10-09 | 4.08 | 4.08 | -0.01 | -0.24% | 3.95 | 4.09 | 131832 | 5282.52 | 1.78% |
| 2025-09-30 | 4.06 | 4.09 | 0.03 | 0.74% | 4.02 | 4.11 | 102786 | 4190.40 | 1.39% |
| 2025-09-29 | 4.00 | 4.06 | 0.05 | 1.25% | 3.90 | 4.08 | 133859 | 5338.72 | 1.81% |
| 2025-09-26 | 4.04 | 4.01 | -0.04 | -0.99% | 4.00 | 4.13 | 150832 | 6120.30 | 2.04% |
| 2025-09-25 | 4.15 | 4.05 | -0.13 | -3.11% | 4.04 | 4.19 | 117613 | 4800.09 | 1.59% |
| 2025-09-24 | 4.04 | 4.18 | 0.10 | 2.45% | 4.03 | 4.25 | 137089 | 5709.87 | 1.85% |
| 2025-09-23 | 4.20 | 4.08 | -0.13 | -3.09% | 3.96 | 4.20 | 171331 | 6929.57 | 2.31% |
| 2025-09-22 | 4.30 | 4.21 | -0.07 | -1.64% | 4.13 | 4.30 | 124322 | 5211.14 | 1.68% |
| 2025-09-19 | 4.26 | 4.28 | 0.02 | 0.47% | 4.14 | 4.34 | 156288 | 6601.35 | 2.11% |
| 2025-09-18 | 4.43 | 4.26 | -0.15 | -3.40% | 4.22 | 4.44 | 151824 | 6553.75 | 2.05% |
| 2025-09-17 | 4.37 | 4.41 | 0.04 | 0.92% | 4.26 | 4.44 | 183404 | 8032.20 | 2.48% |
| 2025-09-16 | 4.30 | 4.37 | 0.04 | 0.92% | 4.29 | 4.39 | 150083 | 6531.07 | 2.03% |
| 2025-09-15 | 4.29 | 4.33 | 0.04 | 0.93% | 4.15 | 4.34 | 195216 | 8284.64 | 2.64% |
| 2025-09-12 | 4.23 | 4.29 | 0.07 | 1.66% | 4.22 | 4.32 | 153862 | 6574.95 | 2.08% |
| 2025-09-11 | 4.21 | 4.22 | 0.00 | 0.00% | 4.14 | 4.24 | 132007 | 5528.59 | 1.78% |
| 2025-09-10 | 4.14 | 4.22 | 0.09 | 2.18% | 4.11 | 4.23 | 144861 | 6050.32 | 1.96% |
| 2025-09-09 | 4.11 | 4.13 | 0.04 | 0.98% | 4.05 | 4.18 | 135369 | 5601.77 | 1.83% |
| 2025-09-08 | 4.01 | 4.09 | 0.08 | 2.00% | 4.00 | 4.11 | 102872 | 4188.71 | 1.39% |
| 2025-09-05 | 4.03 | 4.01 | 0.01 | 0.25% | 3.92 | 4.03 | 100693 | 3991.83 | 1.36% |
| 2025-09-04 | 3.95 | 4.00 | 0.07 | 1.78% | 3.92 | 4.06 | 126840 | 5090.75 | 1.71% |
| 2025-09-03 | 4.04 | 3.93 | -0.11 | -2.72% | 3.91 | 4.07 | 108392 | 4319.62 | 1.46% |
| 2025-09-02 | 4.06 | 4.04 | -0.02 | -0.49% | 3.99 | 4.09 | 132987 | 5367.78 | 1.80% |
| 2025-09-01 | 4.05 | 4.06 | -0.01 | -0.25% | 4.00 | 4.08 | 143068 | 5787.58 | 1.93% |
| 2025-08-29 | 4.18 | 4.07 | -0.08 | -1.93% | 4.05 | 4.18 | 131157 | 5375.14 | 1.77% |
| 2025-08-28 | 4.11 | 4.15 | 0.06 | 1.47% | 4.03 | 4.17 | 135831 | 5592.68 | 1.83% |
| 2025-08-27 | 4.29 | 4.09 | -0.22 | -5.10% | 4.09 | 4.29 | 205373 | 8596.31 | 2.77% |
| 2025-08-26 | 4.26 | 4.31 | 0.02 | 0.47% | 4.20 | 4.33 | 125976 | 5392.55 | 1.70% |
| 2025-08-25 | 4.24 | 4.29 | 0.03 | 0.70% | 4.23 | 4.37 | 158887 | 6838.26 | 2.14% |
| 2025-08-22 | 4.24 | 4.26 | 0.00 | 0.00% | 4.19 | 4.28 | 108856 | 4607.18 | 1.47% |
| 2025-08-21 | 4.29 | 4.26 | -0.03 | -0.70% | 4.22 | 4.32 | 77610 | 3297.72 | 1.05% |
| 2025-08-20 | 4.20 | 4.29 | 0.10 | 2.39% | 4.16 | 4.30 | 121899 | 5156.00 | 1.65% |
| 2025-08-19 | 4.15 | 4.19 | 0.04 | 0.96% | 4.13 | 4.25 | 109643 | 4604.21 | 1.48% |
| 2025-08-18 | 4.20 | 4.15 | -0.04 | -0.95% | 4.11 | 4.21 | 134987 | 5615.70 | 1.82% |
| 2025-08-15 | 4.19 | 4.19 | 0.02 | 0.48% | 4.15 | 4.31 | 122953 | 5172.43 | 1.66% |
上证大盘股票行情在线 K线走势图
京投发展(600683)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
