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 |
|---|
| 2025-09-16 | 12.15 | 12.45 | 0.27 | 2.22% | 12.15 | 12.58 | 107149 | 13240.70 | 2.42% |
| 2025-09-15 | 12.20 | 12.18 | 0.00 | 0.00% | 12.08 | 12.26 | 52299 | 6372.68 | 1.18% |
| 2025-09-12 | 12.26 | 12.18 | -0.06 | -0.49% | 12.15 | 12.33 | 64795 | 7918.66 | 1.47% |
| 2025-09-11 | 12.16 | 12.24 | 0.06 | 0.49% | 12.03 | 12.27 | 69158 | 8419.60 | 1.56% |
| 2025-09-10 | 12.23 | 12.18 | -0.17 | -1.38% | 12.17 | 12.40 | 57600 | 7041.72 | 1.30% |
| 2025-09-09 | 12.38 | 12.35 | -0.01 | -0.08% | 12.16 | 12.51 | 79084 | 9759.75 | 1.79% |
| 2025-09-08 | 12.35 | 12.36 | 0.04 | 0.32% | 12.25 | 12.45 | 67032 | 8268.37 | 1.52% |
| 2025-09-05 | 12.04 | 12.32 | 0.33 | 2.75% | 11.96 | 12.38 | 92043 | 11249.42 | 2.08% |
| 2025-09-04 | 12.01 | 11.99 | -0.05 | -0.42% | 11.81 | 12.28 | 84895 | 10274.40 | 1.92% |
| 2025-09-03 | 12.58 | 12.04 | -0.49 | -3.91% | 12.00 | 12.64 | 101605 | 12465.14 | 2.30% |
| 2025-09-02 | 12.95 | 12.53 | -0.37 | -2.87% | 12.46 | 12.96 | 100704 | 12688.26 | 2.28% |
| 2025-09-01 | 12.83 | 12.90 | 0.17 | 1.34% | 12.71 | 12.94 | 81880 | 10500.55 | 1.85% |
| 2025-08-29 | 12.76 | 12.73 | 0.02 | 0.16% | 12.60 | 12.85 | 90805 | 11548.54 | 2.05% |
| 2025-08-28 | 13.04 | 12.71 | -0.35 | -2.68% | 12.34 | 13.25 | 204593 | 26078.57 | 4.63% |
| 2025-08-27 | 13.68 | 13.06 | -0.68 | -4.95% | 13.05 | 13.83 | 174028 | 23447.22 | 3.93% |
| 2025-08-26 | 13.67 | 13.74 | 0.07 | 0.51% | 13.47 | 14.00 | 215115 | 29503.45 | 4.86% |
| 2025-08-25 | 13.70 | 13.67 | -0.03 | -0.22% | 13.48 | 13.75 | 196875 | 26743.63 | 4.45% |
| 2025-08-22 | 13.61 | 13.70 | -0.03 | -0.22% | 13.54 | 13.71 | 151625 | 20666.93 | 3.43% |
| 2025-08-21 | 13.59 | 13.73 | 0.13 | 0.96% | 13.52 | 14.42 | 217799 | 30112.26 | 4.92% |
| 2025-08-20 | 13.77 | 13.60 | -0.20 | -1.45% | 13.38 | 13.83 | 210339 | 28519.45 | 4.76% |
| 2025-08-19 | 13.78 | 13.80 | -0.11 | -0.79% | 13.61 | 14.15 | 303913 | 42168.57 | 6.87% |
| 2025-08-18 | 14.31 | 13.91 | -0.26 | -1.83% | 13.56 | 14.32 | 574310 | 79503.29 | 12.99% |
| 2025-08-15 | 12.94 | 14.17 | 1.29 | 10.02% | 12.90 | 14.17 | 480055 | 66028.69 | 10.85% |
| 2025-08-14 | 13.08 | 12.88 | -0.09 | -0.69% | 12.83 | 13.38 | 282638 | 37038.03 | 6.39% |
| 2025-08-13 | 12.69 | 12.97 | 0.26 | 2.05% | 12.68 | 13.00 | 167411 | 21554.80 | 3.79% |
| 2025-08-12 | 12.98 | 12.71 | -0.22 | -1.70% | 12.61 | 12.98 | 117090 | 14897.35 | 2.65% |
| 2025-08-11 | 12.90 | 12.93 | -0.05 | -0.39% | 12.74 | 12.99 | 138024 | 17781.28 | 3.12% |
| 2025-08-08 | 13.26 | 12.98 | -0.24 | -1.82% | 12.96 | 13.36 | 163454 | 21391.42 | 3.70% |
| 2025-08-07 | 13.18 | 13.22 | -0.10 | -0.75% | 12.96 | 13.68 | 286687 | 38033.09 | 6.48% |
| 2025-08-06 | 13.29 | 13.32 | 0.04 | 0.30% | 13.10 | 13.80 | 234209 | 31452.86 | 5.30% |
| 2025-08-05 | 13.43 | 13.28 | -0.28 | -2.06% | 13.15 | 13.81 | 251003 | 33588.32 | 5.68% |
| 2025-08-04 | 13.40 | 13.56 | 0.44 | 3.35% | 13.09 | 13.70 | 313987 | 42045.80 | 7.10% |
| 2025-08-01 | 12.91 | 13.12 | 0.43 | 3.39% | 12.68 | 13.12 | 244700 | 31632.42 | 5.53% |
| 2025-07-31 | 12.58 | 12.69 | 0.32 | 2.59% | 12.26 | 12.89 | 253547 | 31933.66 | 5.73% |
| 2025-07-30 | 12.17 | 12.37 | 0.16 | 1.31% | 12.11 | 12.54 | 206748 | 25596.64 | 4.67% |
| 2025-07-29 | 12.20 | 12.21 | 0.01 | 0.08% | 12.08 | 12.38 | 104136 | 12702.55 | 2.35% |
| 2025-07-28 | 12.18 | 12.20 | 0.09 | 0.74% | 12.13 | 12.44 | 133374 | 16390.53 | 3.02% |
| 2025-07-25 | 12.26 | 12.11 | -0.08 | -0.66% | 12.04 | 12.26 | 88009 | 10654.80 | 1.99% |
| 2025-07-24 | 12.10 | 12.19 | -0.06 | -0.49% | 12.10 | 12.30 | 114851 | 13992.35 | 2.60% |
| 2025-07-23 | 12.15 | 12.25 | 0.05 | 0.41% | 12.04 | 12.50 | 185053 | 22611.14 | 4.18% |
| 2025-07-22 | 12.17 | 12.20 | -0.05 | -0.41% | 12.05 | 12.35 | 126077 | 15344.41 | 2.85% |
| 2025-07-21 | 12.11 | 12.25 | 0.26 | 2.17% | 12.03 | 12.33 | 146267 | 17855.99 | 3.31% |
| 2025-07-18 | 12.14 | 11.99 | -0.10 | -0.83% | 11.91 | 12.19 | 96340 | 11573.09 | 2.18% |
| 2025-07-17 | 12.01 | 12.09 | -0.02 | -0.17% | 11.93 | 12.20 | 135725 | 16359.89 | 3.07% |
| 2025-07-16 | 11.88 | 12.11 | 0.23 | 1.94% | 11.77 | 12.34 | 199238 | 24042.47 | 4.50% |
| 2025-07-15 | 12.01 | 11.88 | -0.36 | -2.94% | 11.69 | 12.11 | 188446 | 22392.40 | 4.26% |
| 2025-07-14 | 12.00 | 12.24 | 0.25 | 2.09% | 11.90 | 12.44 | 229313 | 27907.75 | 5.18% |
| 2025-07-11 | 12.10 | 11.99 | -0.37 | -2.99% | 11.75 | 12.24 | 355463 | 42434.44 | 8.04% |
| 2025-07-10 | 11.60 | 12.36 | 0.74 | 6.37% | 11.55 | 12.78 | 522003 | 65352.63 | 11.80% |
| 2025-07-09 | 11.88 | 11.62 | 0.08 | 0.69% | 11.55 | 12.10 | 201999 | 23909.51 | 4.57% |
| 2025-07-08 | 11.48 | 11.54 | 0.08 | 0.70% | 11.39 | 11.55 | 46084 | 5299.08 | 1.04% |
| 2025-07-07 | 11.45 | 11.46 | 0.01 | 0.09% | 11.32 | 11.47 | 48572 | 5539.06 | 1.10% |
| 2025-07-04 | 11.65 | 11.45 | -0.25 | -2.14% | 11.40 | 11.65 | 69331 | 7971.44 | 1.57% |
| 2025-07-03 | 11.57 | 11.70 | 0.13 | 1.12% | 11.52 | 11.75 | 91971 | 10717.62 | 2.08% |
| 2025-07-02 | 11.50 | 11.57 | -0.04 | -0.34% | 11.46 | 11.66 | 67451 | 7784.77 | 1.53% |
| 2025-07-01 | 11.63 | 11.61 | 0.04 | 0.35% | 11.55 | 11.75 | 71768 | 8346.38 | 1.62% |
| 2025-06-30 | 11.51 | 11.57 | 0.14 | 1.22% | 11.44 | 11.62 | 65655 | 7584.49 | 1.48% |
| 2025-06-27 | 11.39 | 11.43 | 0.02 | 0.18% | 11.39 | 11.51 | 53162 | 6090.00 | 1.20% |
| 2025-06-26 | 11.50 | 11.41 | -0.05 | -0.44% | 11.36 | 11.65 | 79466 | 9108.42 | 1.80% |
| 2025-06-25 | 11.42 | 11.46 | 0.04 | 0.35% | 11.30 | 11.49 | 81011 | 9231.59 | 1.83% |
| 2025-06-24 | 11.12 | 11.42 | 0.35 | 3.16% | 11.08 | 11.42 | 76103 | 8612.98 | 1.72% |
| 2025-06-23 | 10.90 | 11.07 | 0.11 | 1.00% | 10.84 | 11.09 | 44843 | 4947.63 | 1.03% |
| 2025-06-20 | 11.19 | 10.96 | -0.17 | -1.53% | 10.93 | 11.22 | 63389 | 7002.00 | 1.46% |
| 2025-06-19 | 11.36 | 11.13 | -0.31 | -2.71% | 11.09 | 11.44 | 75532 | 8490.28 | 1.74% |
| 2025-06-18 | 11.44 | 11.44 | -0.07 | -0.61% | 11.30 | 11.64 | 80885 | 9239.14 | 1.86% |
| 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% |
上证大盘股票行情在线 K线走势图
