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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 5.20 | 5.21 | 4.91 | 4.95 | -5.35% | 1.59 | 4.30% |
| 2025-11-18 | 5.49 | 5.51 | 5.10 | 5.23 | -4.56% | 2.34 | 6.04% |
| 2025-11-17 | 5.13 | 5.69 | 5.07 | 5.48 | +5.59% | 3.37 | 8.39% |
| 2025-11-14 | 4.94 | 5.28 | 4.91 | 5.19 | +4.22% | 2.76 | 7.23% |
| 2025-11-13 | 4.93 | 4.98 | 4.81 | 4.98 | +0.61% | 1.21 | 3.31% |
| 2025-11-12 | 4.89 | 4.99 | 4.88 | 4.95 | +0.81% | 1.17 | 3.20% |
| 2025-11-11 | 4.87 | 4.96 | 4.85 | 4.91 | +0.82% | 1.47 | 4.04% |
| 2025-11-10 | 4.75 | 4.92 | 4.71 | 4.87 | +1.88% | 1.79 | 4.99% |
| 2025-11-07 | 4.95 | 5.01 | 4.77 | 4.78 | -4.40% | 2.02 | 5.64% |
| 2025-11-06 | 5.05 | 5.20 | 4.88 | 5.00 | -1.38% | 2.55 | 6.87% |
| 2025-11-05 | 4.82 | 5.22 | 4.76 | 5.07 | +1.81% | 3.27 | 8.77% |
| 2025-11-04 | 4.89 | 5.11 | 4.70 | 4.98 | -3.49% | 3.48 | 9.65% |
| 2025-11-03 | 5.16 | 5.30 | 5.16 | 5.16 | -9.95% | 2.58 | 6.74% |
| 2025-10-31 | 5.50 | 6.04 | 5.17 | 5.73 | +4.37% | 6.83 | 16.41% |
| 2025-10-30 | 5.48 | 5.49 | 5.34 | 5.49 | +10.02% | 1.73 | 4.26% |
| 2025-10-29 | 4.57 | 4.99 | 4.47 | 4.99 | +9.91% | 1.73 | 5.02% |
| 2025-10-28 | 4.49 | 4.68 | 4.43 | 4.54 | +1.34% | 1.21 | 3.58% |
| 2025-10-27 | 4.48 | 4.58 | 4.36 | 4.48 | +0.22% | 1.15 | 3.47% |
| 2025-10-24 | 4.55 | 4.59 | 4.44 | 4.47 | -1.97% | 1.53 | 4.60% |
| 2025-10-23 | 4.71 | 4.79 | 4.54 | 4.56 | -4.00% | 3.11 | 9.11% |