京城股份(600860)股票行情
京城股份(600860)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 |
|---|
| 2025-06-17 | 11.47 | 11.51 | 0.04 | 0.35% | 11.30 | 11.64 | 66393 | 7639.74 | 1.53% |
| 2025-06-16 | 11.45 | 11.47 | -0.01 | -0.09% | 11.35 | 11.50 | 55706 | 6380.90 | 1.28% |
| 2025-06-13 | 11.51 | 11.48 | -0.15 | -1.29% | 11.30 | 11.69 | 117676 | 13489.59 | 2.70% |
| 2025-06-12 | 11.52 | 11.63 | -0.09 | -0.77% | 11.44 | 11.93 | 101247 | 11764.39 | 2.33% |
| 2025-06-11 | 11.90 | 11.72 | 0.22 | 1.91% | 11.71 | 12.08 | 142275 | 16880.21 | 3.27% |
| 2025-06-10 | 11.82 | 11.50 | -0.32 | -2.71% | 11.36 | 11.89 | 104196 | 12071.56 | 2.39% |
| 2025-06-09 | 11.82 | 11.82 | 0.08 | 0.68% | 11.77 | 11.96 | 71206 | 8424.22 | 1.64% |
| 2025-06-06 | 11.79 | 11.74 | -0.11 | -0.93% | 11.71 | 11.88 | 62901 | 7401.88 | 1.45% |
| 2025-06-05 | 11.78 | 11.85 | 0.04 | 0.34% | 11.64 | 11.86 | 90499 | 10635.04 | 2.08% |
| 2025-06-04 | 11.66 | 11.81 | 0.23 | 1.99% | 11.63 | 12.08 | 110135 | 13065.43 | 2.53% |
| 2025-06-03 | 11.57 | 11.58 | -0.03 | -0.26% | 11.49 | 11.70 | 88702 | 10256.21 | 2.04% |
| 2025-05-30 | 12.03 | 11.61 | -0.54 | -4.44% | 11.59 | 12.09 | 140446 | 16494.86 | 3.23% |
| 2025-05-29 | 11.96 | 12.15 | 0.19 | 1.59% | 11.96 | 12.27 | 108243 | 13158.64 | 2.49% |
| 2025-05-28 | 12.13 | 11.96 | -0.16 | -1.32% | 11.95 | 12.20 | 106469 | 12842.64 | 2.45% |
| 2025-05-27 | 12.23 | 12.12 | -0.22 | -1.78% | 12.08 | 12.37 | 104755 | 12753.17 | 2.41% |
| 2025-05-26 | 12.18 | 12.34 | 0.24 | 1.98% | 11.94 | 12.37 | 117806 | 14396.22 | 2.71% |
| 2025-05-23 | 11.98 | 12.10 | -0.03 | -0.25% | 11.98 | 12.51 | 157169 | 19225.50 | 3.61% |
| 2025-05-22 | 12.39 | 12.13 | -0.28 | -2.26% | 12.13 | 12.67 | 184392 | 22743.92 | 4.24% |
| 2025-05-21 | 12.70 | 12.41 | -0.52 | -4.02% | 12.39 | 12.94 | 267914 | 33626.23 | 6.16% |
| 2025-05-20 | 12.28 | 12.93 | 0.73 | 5.98% | 12.10 | 13.42 | 433659 | 56093.19 | 9.96% |
| 2025-05-19 | 12.12 | 12.20 | 0.09 | 0.74% | 11.67 | 12.22 | 148251 | 17694.06 | 3.41% |
| 2025-05-16 | 12.02 | 12.11 | 0.09 | 0.75% | 12.01 | 12.50 | 121307 | 14878.95 | 2.79% |
| 2025-05-15 | 12.30 | 12.02 | -0.30 | -2.44% | 12.00 | 12.38 | 129588 | 15704.00 | 2.98% |
| 2025-05-14 | 12.59 | 12.32 | -0.29 | -2.30% | 12.30 | 12.67 | 144630 | 17963.99 | 3.32% |
| 2025-05-13 | 13.05 | 12.61 | -0.27 | -2.10% | 12.56 | 13.11 | 150781 | 19220.74 | 3.46% |
| 2025-05-12 | 12.60 | 12.88 | 0.44 | 3.54% | 12.55 | 12.96 | 161640 | 20731.79 | 3.71% |
| 2025-05-09 | 12.96 | 12.44 | -0.57 | -4.38% | 12.38 | 12.98 | 171626 | 21543.48 | 3.94% |
| 2025-05-08 | 12.70 | 13.01 | 0.08 | 0.62% | 12.56 | 13.13 | 259508 | 33571.20 | 5.96% |
| 2025-05-07 | 12.71 | 12.93 | 0.46 | 3.69% | 12.54 | 13.19 | 351188 | 45169.47 | 8.07% |
| 2025-05-06 | 12.15 | 12.47 | 0.50 | 4.18% | 12.06 | 12.58 | 253083 | 31197.69 | 5.81% |
| 2025-04-30 | 11.80 | 11.97 | -0.11 | -0.91% | 11.72 | 12.39 | 248135 | 29732.95 | 5.70% |
| 2025-04-29 | 12.08 | 12.08 | 0.00 | 0.00% | 11.65 | 12.29 | 203323 | 24500.17 | 4.67% |
| 2025-04-28 | 13.03 | 12.08 | -1.12 | -8.48% | 12.03 | 13.09 | 336551 | 41556.70 | 7.73% |
| 2025-04-25 | 13.59 | 13.20 | -0.72 | -5.17% | 13.09 | 13.77 | 416582 | 55652.20 | 9.57% |
| 2025-04-24 | 12.96 | 13.92 | 0.17 | 1.24% | 12.81 | 14.55 | 689645 | 95334.66 | 15.85% |
| 2025-04-23 | 12.27 | 13.75 | 1.25 | 10.00% | 12.27 | 13.75 | 446061 | 58880.77 | 10.25% |
| 2025-04-22 | 13.38 | 12.50 | 0.11 | 0.89% | 12.38 | 13.38 | 490661 | 62990.38 | 11.27% |
| 2025-04-21 | 12.39 | 12.39 | 1.13 | 10.04% | 12.39 | 12.39 | 48838 | 6051.03 | 1.12% |
| 2025-04-18 | 11.19 | 11.26 | 0.18 | 1.62% | 11.14 | 11.88 | 142380 | 16122.81 | 3.27% |
| 2025-04-17 | 11.00 | 11.08 | 0.07 | 0.64% | 10.90 | 11.38 | 111163 | 12383.19 | 2.55% |
| 2025-04-16 | 11.31 | 11.01 | -0.35 | -3.08% | 10.83 | 11.39 | 92053 | 10170.31 | 2.12% |
| 2025-04-15 | 11.41 | 11.36 | -0.15 | -1.30% | 11.16 | 11.57 | 92964 | 10535.55 | 2.14% |
| 2025-04-14 | 11.41 | 11.51 | 0.21 | 1.86% | 11.30 | 11.74 | 118864 | 13722.31 | 2.73% |
| 2025-04-11 | 11.11 | 11.30 | 0.19 | 1.71% | 10.90 | 11.36 | 120924 | 13584.86 | 2.78% |
| 2025-04-10 | 11.01 | 11.11 | 0.43 | 4.03% | 10.88 | 11.42 | 180185 | 20194.70 | 4.14% |
| 2025-04-09 | 9.80 | 10.68 | 0.55 | 5.43% | 9.13 | 10.83 | 251651 | 25374.77 | 5.78% |
| 2025-04-08 | 10.20 | 10.13 | -1.12 | -9.96% | 10.13 | 10.75 | 235477 | 24195.19 | 5.41% |
| 2025-04-07 | 11.63 | 11.25 | -1.25 | -10.00% | 11.25 | 11.63 | 61038 | 6917.98 | 1.40% |
| 2025-04-03 | 12.63 | 12.50 | -0.21 | -1.65% | 12.39 | 12.87 | 106683 | 13430.57 | 2.45% |
| 2025-04-02 | 12.87 | 12.71 | -0.22 | -1.70% | 12.70 | 13.05 | 108074 | 13880.39 | 2.48% |
| 2025-04-01 | 13.10 | 12.93 | 0.01 | 0.08% | 12.80 | 13.25 | 136880 | 17854.96 | 3.14% |
| 2025-03-31 | 13.00 | 12.92 | -0.10 | -0.77% | 12.47 | 13.09 | 188842 | 24033.64 | 4.34% |
| 2025-03-28 | 13.13 | 13.02 | -0.10 | -0.76% | 13.02 | 13.64 | 175057 | 23299.03 | 4.02% |
| 2025-03-27 | 13.38 | 13.12 | -0.38 | -2.81% | 13.00 | 13.45 | 149162 | 19703.65 | 3.43% |
| 2025-03-26 | 13.18 | 13.50 | 0.37 | 2.82% | 12.92 | 13.74 | 187553 | 25234.95 | 4.31% |
| 2025-03-25 | 13.03 | 13.13 | 0.08 | 0.61% | 12.92 | 13.48 | 164305 | 21661.75 | 3.78% |
| 2025-03-24 | 13.50 | 13.05 | -0.32 | -2.39% | 12.73 | 13.59 | 199164 | 26025.83 | 4.58% |
| 2025-03-21 | 13.91 | 13.37 | -0.85 | -5.98% | 13.29 | 14.10 | 298654 | 40555.27 | 6.86% |
| 2025-03-20 | 14.58 | 14.22 | -0.61 | -4.11% | 14.17 | 14.88 | 274755 | 39684.02 | 6.31% |
| 2025-03-19 | 14.43 | 14.83 | 0.12 | 0.82% | 14.32 | 15.46 | 345836 | 51077.36 | 7.95% |
| 2025-03-18 | 14.35 | 14.71 | 0.06 | 0.41% | 14.30 | 15.50 | 370700 | 55095.15 | 8.52% |
| 2025-03-17 | 14.04 | 14.65 | 0.62 | 4.42% | 13.69 | 15.12 | 453632 | 65277.09 | 10.42% |
| 2025-03-14 | 14.63 | 14.03 | -0.95 | -6.34% | 13.60 | 14.65 | 475422 | 66667.81 | 10.92% |
| 2025-03-13 | 15.60 | 14.98 | -1.12 | -6.96% | 14.80 | 16.80 | 564901 | 88952.22 | 12.98% |
| 2025-03-12 | 14.96 | 16.10 | 1.11 | 7.40% | 14.51 | 16.40 | 734005 | 113442.78 | 16.86% |
| 2025-03-11 | 14.92 | 14.99 | -1.25 | -7.70% | 14.63 | 15.72 | 727411 | 109357.34 | 16.71% |
| 2025-03-10 | 16.22 | 16.24 | 1.48 | 10.03% | 15.99 | 16.24 | 268785 | 43595.54 | 6.18% |
| 2025-03-07 | 13.49 | 14.76 | 1.34 | 9.99% | 13.27 | 14.76 | 349477 | 49189.05 | 8.03% |
| 2025-03-06 | 12.98 | 13.42 | 0.42 | 3.23% | 12.88 | 13.95 | 339451 | 45907.78 | 7.80% |
| 2025-03-05 | 12.76 | 13.00 | 0.24 | 1.88% | 12.48 | 13.10 | 216609 | 27860.80 | 4.98% |
| 2025-03-04 | 12.18 | 12.76 | 0.49 | 3.99% | 11.80 | 13.10 | 255085 | 32290.74 | 5.86% |
| 2025-03-03 | 12.43 | 12.27 | 0.04 | 0.33% | 12.19 | 12.66 | 177238 | 21980.77 | 4.07% |
| 2025-02-28 | 12.85 | 12.23 | -0.46 | -3.62% | 12.14 | 13.30 | 246602 | 31140.62 | 5.67% |
| 2025-02-27 | 13.02 | 12.69 | 0.03 | 0.24% | 12.46 | 13.16 | 406299 | 51856.26 | 9.34% |
| 2025-02-26 | 11.65 | 12.66 | 1.15 | 9.99% | 11.65 | 12.66 | 257422 | 31528.06 | 5.91% |
| 2025-02-25 | 11.60 | 11.51 | -0.39 | -3.28% | 11.50 | 11.92 | 173405 | 20208.85 | 3.98% |
| 2025-02-24 | 12.27 | 11.90 | 0.22 | 1.88% | 11.78 | 12.40 | 268753 | 32372.14 | 6.17% |
| 2025-02-21 | 11.74 | 11.68 | -0.25 | -2.10% | 11.51 | 11.86 | 201116 | 23508.45 | 4.62% |
| 2025-02-20 | 11.50 | 11.93 | 0.43 | 3.74% | 11.40 | 12.20 | 291760 | 34315.16 | 6.70% |
| 2025-02-19 | 10.95 | 11.50 | 0.64 | 5.89% | 10.81 | 11.90 | 300949 | 34602.75 | 6.91% |
上证大盘股票行情在线 K线走势图
