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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.96 | 12.47 | 11.43 | 11.95 | -0.83% | 5.32 | 6.03% |
| 2026-04-20 | 12.51 | 12.51 | 11.21 | 12.05 | +0.50% | 9.17 | 10.32% |
| 2026-04-17 | 11.98 | 11.99 | 11.68 | 11.99 | +10.00% | 3.26 | 3.68% |
| 2026-04-16 | 10.40 | 10.90 | 10.20 | 10.90 | +9.99% | 2.62 | 3.28% |
| 2026-04-15 | 9.08 | 9.91 | 8.91 | 9.91 | +9.99% | 2.76 | 3.96% |
| 2026-04-14 | 9.11 | 9.30 | 8.94 | 9.01 | +0.78% | 2.18 | 3.25% |
| 2026-04-13 | 8.91 | 9.29 | 8.86 | 8.94 | -0.67% | 1.80 | 2.70% |
| 2026-04-10 | 9.07 | 9.18 | 8.91 | 9.00 | -0.77% | 1.63 | 2.45% |
| 2026-04-09 | 8.84 | 9.14 | 8.68 | 9.07 | +1.68% | 1.77 | 2.65% |
| 2026-04-08 | 8.75 | 8.94 | 8.60 | 8.92 | +3.12% | 1.74 | 2.67% |
| 2026-04-07 | 8.97 | 9.23 | 8.49 | 8.65 | -3.67% | 2.32 | 3.56% |
| 2026-04-03 | 9.44 | 9.44 | 8.77 | 8.98 | -4.47% | 2.12 | 3.18% |
| 2026-04-02 | 9.69 | 9.69 | 9.26 | 9.40 | -2.29% | 1.72 | 2.46% |
| 2026-04-01 | 9.74 | 9.85 | 9.36 | 9.62 | -1.43% | 2.82 | 3.98% |
| 2026-03-31 | 10.27 | 10.36 | 9.68 | 9.76 | -3.56% | 2.60 | 3.51% |
| 2026-03-30 | 10.24 | 10.30 | 9.30 | 10.12 | -2.03% | 3.20 | 4.39% |
| 2026-03-27 | 10.29 | 10.53 | 10.02 | 10.33 | -1.53% | 3.77 | 4.97% |
| 2026-03-26 | 11.12 | 11.18 | 10.43 | 10.49 | -4.72% | 4.90 | 6.20% |
| 2026-03-25 | 11.10 | 11.35 | 10.71 | 11.01 | +1.19% | 6.24 | 7.64% |
| 2026-03-24 | 10.80 | 11.47 | 10.20 | 10.88 | +3.23% | 5.70 | 7.17% |