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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.30 | 4.75 | 4.30 | 4.75 | +9.95% | 1.38 | 3.98% |
| 2025-10-21 | 4.21 | 4.33 | 4.17 | 4.32 | +2.61% | 0.88 | 2.78% |
| 2025-10-20 | 4.14 | 4.23 | 4.13 | 4.21 | +1.45% | 0.42 | 1.37% |
| 2025-10-17 | 4.13 | 4.21 | 4.11 | 4.15 | 0.00% | 0.44 | 1.43% |
| 2025-10-16 | 4.10 | 4.20 | 4.09 | 4.15 | +0.97% | 0.44 | 1.45% |
| 2025-10-15 | 4.19 | 4.21 | 4.07 | 4.11 | -0.72% | 0.38 | 1.24% |
| 2025-10-14 | 4.20 | 4.27 | 4.13 | 4.14 | -1.43% | 0.53 | 1.71% |
| 2025-10-13 | 4.03 | 4.28 | 3.96 | 4.20 | +1.20% | 0.81 | 2.61% |
| 2025-10-10 | 4.08 | 4.21 | 4.02 | 4.15 | +1.72% | 0.66 | 2.15% |
| 2025-10-09 | 4.08 | 4.09 | 3.95 | 4.08 | -0.24% | 0.53 | 1.78% |
| 2025-09-30 | 4.06 | 4.11 | 4.02 | 4.09 | +0.74% | 0.42 | 1.39% |
| 2025-09-29 | 4.00 | 4.08 | 3.90 | 4.06 | +1.25% | 0.53 | 1.81% |
| 2025-09-26 | 4.04 | 4.13 | 4.00 | 4.01 | -0.99% | 0.61 | 2.04% |
| 2025-09-25 | 4.15 | 4.19 | 4.04 | 4.05 | -3.11% | 0.48 | 1.59% |
| 2025-09-24 | 4.04 | 4.25 | 4.03 | 4.18 | +2.45% | 0.57 | 1.85% |
| 2025-09-23 | 4.20 | 4.20 | 3.96 | 4.08 | -3.09% | 0.69 | 2.31% |
| 2025-09-22 | 4.30 | 4.30 | 4.13 | 4.21 | -1.64% | 0.52 | 1.68% |
| 2025-09-19 | 4.26 | 4.34 | 4.14 | 4.28 | +0.47% | 0.66 | 2.11% |
| 2025-09-18 | 4.43 | 4.44 | 4.22 | 4.26 | -3.40% | 0.66 | 2.05% |
| 2025-09-17 | 4.37 | 4.44 | 4.26 | 4.41 | +0.92% | 0.80 | 2.48% |