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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.30 | 4.39 | 4.29 | 4.37 | +0.92% | 0.65 | 2.03% |
| 2025-09-15 | 4.29 | 4.34 | 4.15 | 4.33 | +0.93% | 0.83 | 2.64% |
| 2025-09-12 | 4.23 | 4.32 | 4.22 | 4.29 | +1.66% | 0.66 | 2.08% |
| 2025-09-11 | 4.21 | 4.24 | 4.14 | 4.22 | 0.00% | 0.55 | 1.78% |
| 2025-09-10 | 4.14 | 4.23 | 4.11 | 4.22 | +2.18% | 0.61 | 1.96% |
| 2025-09-09 | 4.11 | 4.18 | 4.05 | 4.13 | +0.98% | 0.56 | 1.83% |
| 2025-09-08 | 4.01 | 4.11 | 4.00 | 4.09 | +2.00% | 0.42 | 1.39% |
| 2025-09-05 | 4.03 | 4.03 | 3.92 | 4.01 | +0.25% | 0.40 | 1.36% |
| 2025-09-04 | 3.95 | 4.06 | 3.92 | 4.00 | +1.78% | 0.51 | 1.71% |
| 2025-09-03 | 4.04 | 4.07 | 3.91 | 3.93 | -2.72% | 0.43 | 1.46% |
| 2025-09-02 | 4.06 | 4.09 | 3.99 | 4.04 | -0.49% | 0.54 | 1.80% |
| 2025-09-01 | 4.05 | 4.08 | 4.00 | 4.06 | -0.25% | 0.58 | 1.93% |
| 2025-08-29 | 4.18 | 4.18 | 4.05 | 4.07 | -1.93% | 0.54 | 1.77% |
| 2025-08-28 | 4.11 | 4.17 | 4.03 | 4.15 | +1.47% | 0.56 | 1.83% |
| 2025-08-27 | 4.29 | 4.29 | 4.09 | 4.09 | -5.10% | 0.86 | 2.77% |
| 2025-08-26 | 4.26 | 4.33 | 4.20 | 4.31 | +0.47% | 0.54 | 1.70% |
| 2025-08-25 | 4.24 | 4.37 | 4.23 | 4.29 | +0.70% | 0.68 | 2.14% |
| 2025-08-22 | 4.24 | 4.28 | 4.19 | 4.26 | 0.00% | 0.46 | 1.47% |
| 2025-08-21 | 4.29 | 4.32 | 4.22 | 4.26 | -0.70% | 0.33 | 1.05% |
| 2025-08-20 | 4.20 | 4.30 | 4.16 | 4.29 | +2.39% | 0.52 | 1.65% |