京投发展 sh.600683
15.96
+9.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.95 | 15.96 | 14.37 | 15.96 | +9.99% | 3.91 | 3.42% |
| 2026-05-21 | 15.93 | 16.00 | 14.50 | 14.51 | -9.43% | 6.29 | 5.58% |
| 2026-05-20 | 16.52 | 16.62 | 15.68 | 16.02 | -3.61% | 5.51 | 4.65% |
| 2026-05-19 | 16.71 | 17.91 | 16.50 | 16.62 | 0.00% | 8.53 | 6.73% |
| 2026-05-18 | 16.33 | 16.98 | 15.72 | 16.62 | -1.19% | 7.69 | 6.36% |
| 2026-05-15 | 17.73 | 17.80 | 16.52 | 16.82 | -4.97% | 7.01 | 5.55% |
| 2026-05-14 | 18.69 | 18.69 | 17.60 | 17.70 | -8.10% | 10.83 | 8.07% |
| 2026-05-13 | 20.80 | 21.83 | 18.78 | 19.26 | -7.63% | 15.49 | 10.64% |
| 2026-05-12 | 20.80 | 20.85 | 18.39 | 20.85 | +10.03% | 16.64 | 11.48% |
| 2026-05-11 | 18.95 | 18.95 | 18.30 | 18.95 | +9.98% | 9.13 | 6.52% |
| 2026-05-08 | 15.82 | 17.23 | 15.82 | 17.23 | +10.03% | 6.00 | 4.75% |
| 2026-05-07 | 15.27 | 15.90 | 14.71 | 15.66 | +4.61% | 5.67 | 4.97% |
| 2026-05-06 | 15.23 | 15.45 | 14.26 | 14.97 | +3.24% | 6.06 | 5.49% |
| 2026-04-30 | 14.00 | 15.08 | 14.00 | 14.50 | +5.76% | 6.34 | 5.79% |
| 2026-04-29 | 13.59 | 13.95 | 13.22 | 13.71 | +2.01% | 3.45 | 3.40% |
| 2026-04-28 | 13.68 | 13.95 | 13.31 | 13.44 | -0.89% | 2.76 | 2.76% |
| 2026-04-27 | 13.50 | 13.87 | 12.80 | 13.56 | -1.09% | 4.20 | 4.24% |
| 2026-04-24 | 13.30 | 14.35 | 13.23 | 13.71 | +3.08% | 6.27 | 6.11% |
| 2026-04-23 | 13.50 | 13.75 | 13.10 | 13.30 | +1.14% | 6.27 | 6.31% |
| 2026-04-22 | 12.14 | 13.15 | 11.65 | 13.15 | +10.04% | 4.40 | 4.67% |