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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.42 | 4.43 | 4.27 | 4.27 | -2.51% | 0.48 | 1.51% |
| 2026-01-15 | 4.35 | 4.42 | 4.33 | 4.38 | +0.69% | 0.44 | 1.36% |
| 2026-01-14 | 4.38 | 4.44 | 4.32 | 4.35 | -0.68% | 0.62 | 1.91% |
| 2026-01-13 | 4.39 | 4.44 | 4.35 | 4.38 | -0.23% | 0.57 | 1.75% |
| 2026-01-12 | 4.38 | 4.42 | 4.34 | 4.39 | +0.23% | 0.53 | 1.65% |
| 2026-01-09 | 4.38 | 4.44 | 4.34 | 4.38 | -0.45% | 0.54 | 1.67% |
| 2026-01-08 | 4.27 | 4.45 | 4.26 | 4.40 | +2.80% | 0.81 | 2.50% |
| 2026-01-07 | 4.30 | 4.34 | 4.27 | 4.28 | -0.93% | 0.41 | 1.29% |
| 2026-01-06 | 4.27 | 4.36 | 4.25 | 4.32 | +1.17% | 0.49 | 1.53% |
| 2026-01-05 | 4.28 | 4.31 | 4.23 | 4.27 | 0.00% | 0.62 | 1.95% |
| 2025-12-31 | 4.24 | 4.30 | 4.18 | 4.27 | +0.95% | 0.48 | 1.53% |
| 2025-12-30 | 4.29 | 4.31 | 4.21 | 4.23 | -1.40% | 0.54 | 1.71% |
| 2025-12-29 | 4.29 | 4.36 | 4.26 | 4.29 | -0.69% | 0.69 | 2.15% |
| 2025-12-26 | 4.30 | 4.41 | 4.27 | 4.32 | -0.69% | 1.10 | 3.45% |
| 2025-12-25 | 4.56 | 4.67 | 4.32 | 4.35 | +0.69% | 1.62 | 4.98% |
| 2025-12-24 | 4.25 | 4.32 | 4.24 | 4.32 | +1.41% | 0.35 | 1.11% |
| 2025-12-23 | 4.38 | 4.38 | 4.24 | 4.26 | -2.07% | 0.50 | 1.59% |
| 2025-12-22 | 4.35 | 4.40 | 4.28 | 4.35 | 0.00% | 0.55 | 1.71% |
| 2025-12-19 | 4.20 | 4.38 | 4.19 | 4.35 | +3.82% | 0.86 | 2.69% |
| 2025-12-18 | 4.25 | 4.29 | 4.18 | 4.19 | -1.41% | 0.47 | 1.49% |