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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.15 | 4.25 | 4.13 | 4.19 | +0.96% | 0.46 | 1.48% |
| 2025-08-18 | 4.20 | 4.21 | 4.11 | 4.15 | -0.95% | 0.56 | 1.82% |
| 2025-08-15 | 4.19 | 4.31 | 4.15 | 4.19 | +0.48% | 0.52 | 1.66% |
| 2025-08-14 | 4.25 | 4.32 | 4.17 | 4.17 | -2.57% | 0.59 | 1.89% |
| 2025-08-13 | 4.39 | 4.44 | 4.25 | 4.28 | -1.83% | 0.79 | 2.47% |
| 2025-08-12 | 4.30 | 4.68 | 4.29 | 4.36 | +1.63% | 1.14 | 3.50% |
| 2025-08-11 | 4.38 | 4.38 | 4.22 | 4.29 | +2.63% | 0.98 | 3.08% |
| 2025-08-08 | 4.14 | 4.18 | 4.08 | 4.18 | +1.21% | 0.34 | 1.10% |
| 2025-08-07 | 4.15 | 4.16 | 4.08 | 4.13 | 0.00% | 0.33 | 1.09% |
| 2025-08-06 | 4.17 | 4.18 | 4.09 | 4.13 | -0.72% | 0.35 | 1.15% |
| 2025-08-05 | 4.15 | 4.21 | 4.13 | 4.16 | +0.97% | 0.38 | 1.24% |
| 2025-08-04 | 4.08 | 4.13 | 4.02 | 4.12 | +0.98% | 0.33 | 1.08% |
| 2025-08-01 | 4.10 | 4.11 | 4.04 | 4.08 | +0.49% | 0.41 | 1.34% |
| 2025-07-31 | 4.18 | 4.21 | 4.04 | 4.06 | -3.56% | 0.59 | 1.94% |
| 2025-07-30 | 4.25 | 4.27 | 4.20 | 4.21 | -0.47% | 0.38 | 1.21% |
| 2025-07-29 | 4.28 | 4.31 | 4.21 | 4.23 | -0.94% | 0.40 | 1.28% |
| 2025-07-28 | 4.16 | 4.28 | 4.14 | 4.27 | +2.40% | 0.51 | 1.64% |
| 2025-07-25 | 4.21 | 4.22 | 4.13 | 4.17 | 0.00% | 0.37 | 1.20% |
| 2025-07-24 | 4.12 | 4.20 | 4.10 | 4.17 | +1.46% | 0.44 | 1.43% |
| 2025-07-23 | 4.17 | 4.19 | 4.10 | 4.11 | -1.20% | 0.41 | 1.32% |