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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.50 | 11.28 | 10.40 | 10.54 | -2.95% | 7.45 | 9.30% |
| 2026-03-20 | 9.27 | 10.86 | 9.27 | 10.86 | +10.03% | 5.19 | 6.68% |
| 2026-03-19 | 10.20 | 10.44 | 9.58 | 9.87 | -7.24% | 6.63 | 9.10% |
| 2026-03-18 | 11.00 | 11.37 | 10.13 | 10.64 | +0.38% | 10.82 | 13.67% |
| 2026-03-17 | 10.60 | 10.60 | 10.28 | 10.60 | +9.96% | 4.81 | 6.17% |
| 2026-03-16 | 9.58 | 9.64 | 9.03 | 9.64 | +10.05% | 2.31 | 3.29% |
| 2026-03-13 | 7.91 | 8.76 | 7.80 | 8.76 | +10.05% | 3.64 | 5.86% |
| 2026-03-12 | 7.46 | 8.07 | 7.38 | 7.96 | +6.70% | 4.52 | 7.85% |
| 2026-03-11 | 7.39 | 7.75 | 6.90 | 7.46 | +2.19% | 4.31 | 7.92% |
| 2026-03-10 | 7.15 | 7.60 | 7.02 | 7.30 | +1.96% | 2.41 | 4.44% |
| 2026-03-09 | 6.89 | 7.35 | 6.89 | 7.16 | +2.14% | 2.46 | 4.67% |
| 2026-03-06 | 6.90 | 7.10 | 6.85 | 7.01 | +1.59% | 1.44 | 2.78% |
| 2026-03-05 | 7.07 | 7.15 | 6.79 | 6.90 | -1.85% | 1.72 | 3.36% |
| 2026-03-04 | 7.06 | 7.06 | 6.50 | 7.03 | +0.43% | 2.20 | 4.31% |
| 2026-03-03 | 6.86 | 7.55 | 6.86 | 7.00 | +2.04% | 3.72 | 6.93% |
| 2026-03-02 | 6.58 | 7.00 | 6.40 | 6.86 | +1.93% | 2.27 | 4.55% |
| 2026-02-27 | 7.10 | 7.13 | 6.60 | 6.73 | -4.67% | 2.54 | 5.08% |
| 2026-02-26 | 7.29 | 7.56 | 7.01 | 7.06 | -5.49% | 2.37 | 4.47% |
| 2026-02-25 | 7.05 | 7.51 | 7.05 | 7.47 | +5.06% | 2.84 | 5.23% |
| 2026-02-24 | 6.70 | 7.25 | 6.70 | 7.11 | +5.96% | 2.57 | 4.89% |