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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.20 | 4.29 | 4.20 | 4.25 | -0.47% | 0.53 | 1.70% |
| 2025-12-16 | 4.37 | 4.41 | 4.23 | 4.27 | -2.51% | 1.01 | 3.16% |
| 2025-12-15 | 4.37 | 4.45 | 4.35 | 4.38 | -2.23% | 1.08 | 3.30% |
| 2025-12-12 | 4.68 | 4.76 | 4.40 | 4.48 | -8.38% | 2.43 | 7.31% |
| 2025-12-11 | 4.55 | 5.04 | 4.43 | 4.89 | +6.77% | 2.50 | 7.11% |
| 2025-12-10 | 4.54 | 4.65 | 4.47 | 4.58 | +0.44% | 0.78 | 2.33% |
| 2025-12-09 | 4.55 | 4.69 | 4.49 | 4.56 | +0.89% | 0.97 | 2.86% |
| 2025-12-08 | 4.57 | 4.60 | 4.49 | 4.52 | -1.09% | 0.57 | 1.71% |
| 2025-12-05 | 4.53 | 4.58 | 4.45 | 4.57 | +0.44% | 0.49 | 1.47% |
| 2025-12-04 | 4.67 | 4.71 | 4.53 | 4.55 | -3.19% | 0.57 | 1.68% |
| 2025-12-03 | 4.73 | 4.77 | 4.61 | 4.70 | -0.21% | 0.72 | 2.07% |
| 2025-12-02 | 4.62 | 4.72 | 4.55 | 4.71 | +0.86% | 0.64 | 1.85% |
| 2025-12-01 | 4.71 | 4.78 | 4.63 | 4.67 | -1.06% | 0.61 | 1.76% |
| 2025-11-28 | 4.66 | 4.72 | 4.55 | 4.72 | +1.07% | 0.67 | 1.95% |
| 2025-11-27 | 4.63 | 4.71 | 4.55 | 4.67 | 0.00% | 0.62 | 1.80% |
| 2025-11-26 | 4.69 | 4.83 | 4.63 | 4.67 | -0.64% | 0.75 | 2.14% |
| 2025-11-25 | 4.65 | 4.74 | 4.57 | 4.70 | +1.08% | 0.69 | 1.99% |
| 2025-11-24 | 4.68 | 4.73 | 4.57 | 4.65 | +0.87% | 0.80 | 2.33% |
| 2025-11-21 | 4.89 | 4.99 | 4.61 | 4.61 | -5.92% | 1.23 | 3.50% |
| 2025-11-20 | 5.01 | 5.01 | 4.78 | 4.90 | -1.01% | 1.25 | 3.46% |