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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.79 | 3.80 | 3.74 | 3.78 | +0.80% | 0.26 | 0.92% |
| 2025-06-23 | 3.69 | 3.78 | 3.66 | 3.75 | +1.08% | 0.27 | 0.98% |
| 2025-06-20 | 3.73 | 3.76 | 3.70 | 3.71 | -0.27% | 0.29 | 1.06% |
| 2025-06-19 | 3.81 | 3.81 | 3.71 | 3.72 | -2.11% | 0.42 | 1.52% |
| 2025-06-18 | 3.89 | 3.91 | 3.79 | 3.80 | -2.31% | 0.37 | 1.32% |
| 2025-06-17 | 3.88 | 3.90 | 3.83 | 3.89 | +0.78% | 0.24 | 0.83% |
| 2025-06-16 | 3.77 | 3.91 | 3.75 | 3.86 | +2.39% | 0.49 | 1.73% |
| 2025-06-13 | 3.84 | 3.86 | 3.74 | 3.77 | -2.33% | 0.52 | 1.85% |
| 2025-06-12 | 3.88 | 3.92 | 3.81 | 3.86 | -1.03% | 0.31 | 1.08% |
| 2025-06-11 | 3.86 | 3.93 | 3.86 | 3.90 | +0.52% | 0.32 | 1.10% |
| 2025-06-10 | 3.91 | 3.94 | 3.83 | 3.88 | -0.77% | 0.29 | 1.01% |
| 2025-06-09 | 3.86 | 3.93 | 3.84 | 3.91 | +0.77% | 0.36 | 1.23% |
| 2025-06-06 | 3.85 | 3.93 | 3.85 | 3.88 | -0.51% | 0.35 | 1.22% |
| 2025-06-05 | 3.95 | 3.96 | 3.87 | 3.90 | -1.02% | 0.29 | 1.01% |
| 2025-06-04 | 3.90 | 3.96 | 3.89 | 3.94 | +1.03% | 0.33 | 1.13% |
| 2025-06-03 | 3.87 | 3.92 | 3.83 | 3.90 | +0.78% | 0.33 | 1.16% |
| 2025-05-30 | 3.91 | 3.91 | 3.83 | 3.87 | -0.51% | 0.20 | 0.71% |
| 2025-05-29 | 3.80 | 3.90 | 3.80 | 3.89 | +1.83% | 0.31 | 1.08% |
| 2025-05-28 | 3.87 | 3.89 | 3.78 | 3.82 | -1.55% | 0.25 | 0.90% |
| 2025-05-27 | 3.82 | 3.90 | 3.79 | 3.88 | +1.84% | 0.34 | 1.21% |