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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.14 | 4.18 | 4.08 | 4.16 | +0.73% | 0.37 | 1.20% |
| 2025-07-21 | 4.05 | 4.18 | 4.04 | 4.13 | +2.23% | 0.42 | 1.36% |
| 2025-07-18 | 4.06 | 4.07 | 4.00 | 4.04 | +0.25% | 0.32 | 1.06% |
| 2025-07-17 | 4.06 | 4.07 | 4.01 | 4.03 | -0.25% | 0.32 | 1.07% |
| 2025-07-16 | 4.08 | 4.10 | 4.02 | 4.04 | -0.49% | 0.34 | 1.13% |
| 2025-07-15 | 4.09 | 4.13 | 3.96 | 4.06 | -1.46% | 0.57 | 1.91% |
| 2025-07-14 | 4.08 | 4.16 | 4.05 | 4.12 | -1.20% | 0.48 | 1.57% |
| 2025-07-11 | 4.22 | 4.29 | 4.12 | 4.17 | -0.24% | 0.69 | 2.23% |
| 2025-07-10 | 4.09 | 4.21 | 4.09 | 4.18 | +2.20% | 0.76 | 2.46% |
| 2025-07-09 | 4.08 | 4.11 | 4.05 | 4.09 | 0.00% | 0.44 | 1.46% |
| 2025-07-08 | 4.01 | 4.10 | 3.97 | 4.09 | +1.49% | 0.76 | 2.55% |
| 2025-07-07 | 3.85 | 4.19 | 3.85 | 4.03 | +4.13% | 1.08 | 3.62% |
| 2025-07-04 | 3.89 | 3.92 | 3.86 | 3.87 | -0.77% | 0.34 | 1.17% |
| 2025-07-03 | 3.86 | 3.94 | 3.86 | 3.90 | +0.52% | 0.39 | 1.36% |
| 2025-07-02 | 3.82 | 3.89 | 3.79 | 3.88 | +1.84% | 0.36 | 1.26% |
| 2025-07-01 | 3.85 | 3.87 | 3.78 | 3.81 | -1.04% | 0.28 | 0.98% |
| 2025-06-30 | 3.87 | 3.92 | 3.82 | 3.85 | +1.05% | 0.34 | 1.20% |
| 2025-06-27 | 3.82 | 3.87 | 3.79 | 3.81 | +0.26% | 0.29 | 1.02% |
| 2025-06-26 | 3.82 | 3.85 | 3.78 | 3.80 | -0.52% | 0.30 | 1.08% |
| 2025-06-25 | 3.78 | 3.82 | 3.75 | 3.82 | +1.06% | 0.26 | 0.92% |