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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 3.75 | 3.85 | 3.72 | 3.81 | +2.14% | 0.28 | 1.01% |
| 2025-05-23 | 3.87 | 3.89 | 3.73 | 3.73 | -3.87% | 0.36 | 1.28% |
| 2025-05-22 | 3.92 | 3.93 | 3.86 | 3.88 | -0.51% | 0.29 | 1.00% |
| 2025-05-21 | 3.89 | 3.94 | 3.86 | 3.90 | 0.00% | 0.21 | 0.74% |
| 2025-05-20 | 3.94 | 3.94 | 3.86 | 3.90 | -0.76% | 0.29 | 0.99% |
| 2025-05-19 | 3.77 | 3.96 | 3.77 | 3.93 | +4.24% | 0.82 | 2.84% |
| 2025-05-16 | 3.79 | 3.79 | 3.70 | 3.77 | +0.27% | 0.31 | 1.13% |
| 2025-05-15 | 3.78 | 3.82 | 3.74 | 3.76 | -0.53% | 0.22 | 0.80% |
| 2025-05-14 | 3.74 | 3.79 | 3.71 | 3.78 | +0.80% | 0.25 | 0.89% |
| 2025-05-13 | 3.79 | 3.80 | 3.73 | 3.75 | -0.53% | 0.25 | 0.88% |
| 2025-05-12 | 3.80 | 3.81 | 3.75 | 3.77 | +0.27% | 0.28 | 1.00% |
| 2025-05-09 | 3.85 | 3.86 | 3.75 | 3.76 | -1.83% | 0.27 | 0.98% |
| 2025-05-08 | 3.87 | 3.87 | 3.79 | 3.83 | 0.00% | 0.33 | 1.17% |
| 2025-05-07 | 3.83 | 4.02 | 3.81 | 3.83 | +1.59% | 0.58 | 2.01% |
| 2025-05-06 | 3.76 | 3.81 | 3.74 | 3.77 | +1.07% | 0.28 | 1.02% |