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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.92 | 6.98 | 6.55 | 6.71 | -3.17% | 2.70 | 5.44% |
| 2026-02-12 | 6.89 | 7.20 | 6.79 | 6.93 | -3.88% | 4.00 | 7.83% |
| 2026-02-11 | 6.40 | 7.35 | 6.40 | 7.21 | +7.93% | 6.73 | 12.84% |
| 2026-02-10 | 6.40 | 6.77 | 6.33 | 6.68 | +0.30% | 6.17 | 12.67% |
| 2026-02-09 | 6.17 | 6.66 | 6.01 | 6.66 | +10.08% | 6.99 | 14.84% |
| 2026-02-06 | 6.60 | 7.07 | 5.96 | 6.05 | -8.33% | 7.31 | 15.52% |
| 2026-02-05 | 6.00 | 6.60 | 6.00 | 6.60 | +10.00% | 4.46 | 9.30% |
| 2026-02-04 | 6.00 | 6.00 | 5.40 | 6.00 | +10.09% | 5.14 | 11.93% |
| 2026-02-03 | 5.45 | 5.45 | 5.45 | 5.45 | +10.10% | 0.47 | 1.16% |
| 2026-02-02 | 4.86 | 5.14 | 4.84 | 4.95 | +1.23% | 1.49 | 4.00% |
| 2026-01-30 | 4.79 | 4.91 | 4.73 | 4.89 | +1.66% | 1.45 | 4.05% |
| 2026-01-29 | 4.56 | 4.98 | 4.56 | 4.81 | +6.18% | 2.19 | 6.14% |
| 2026-01-28 | 4.52 | 4.63 | 4.49 | 4.53 | +0.67% | 0.47 | 1.40% |
| 2026-01-27 | 4.52 | 4.56 | 4.42 | 4.50 | -0.88% | 0.40 | 1.21% |
| 2026-01-26 | 4.54 | 4.60 | 4.48 | 4.54 | 0.00% | 0.50 | 1.48% |
| 2026-01-23 | 4.52 | 4.55 | 4.48 | 4.54 | +0.44% | 0.40 | 1.19% |
| 2026-01-22 | 4.44 | 4.53 | 4.37 | 4.52 | +1.57% | 0.49 | 1.49% |
| 2026-01-21 | 4.39 | 4.46 | 4.31 | 4.45 | +0.45% | 0.58 | 1.77% |
| 2026-01-20 | 4.32 | 4.47 | 4.29 | 4.43 | +2.55% | 0.70 | 2.14% |
| 2026-01-19 | 4.22 | 4.34 | 4.19 | 4.32 | +1.17% | 0.49 | 1.54% |