京投发展(600683)股票行情
京投发展(600683)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 11.12 | 10.49 | -0.52 | -4.72% | 10.43 | 11.18 | 459355 | 49035.77 | 6.20% |
| 2026-03-25 | 11.10 | 11.01 | 0.13 | 1.19% | 10.71 | 11.35 | 566216 | 62416.70 | 7.64% |
| 2026-03-24 | 10.80 | 10.88 | 0.34 | 3.23% | 10.20 | 11.47 | 530964 | 57028.59 | 7.17% |
| 2026-03-23 | 10.50 | 10.54 | -0.32 | -2.95% | 10.40 | 11.28 | 688875 | 74454.56 | 9.30% |
| 2026-03-20 | 9.27 | 10.86 | 0.99 | 10.03% | 9.27 | 10.86 | 495206 | 51888.44 | 6.68% |
| 2026-03-19 | 10.20 | 9.87 | -0.77 | -7.24% | 9.58 | 10.44 | 673968 | 66332.34 | 9.10% |
| 2026-03-18 | 11.00 | 10.64 | 0.04 | 0.38% | 10.13 | 11.37 | 1012542 | 108213.65 | 13.67% |
| 2026-03-17 | 10.60 | 10.60 | 0.96 | 9.96% | 10.28 | 10.60 | 456800 | 48131.08 | 6.17% |
| 2026-03-16 | 9.58 | 9.64 | 0.88 | 10.05% | 9.03 | 9.64 | 243900 | 23054.28 | 3.29% |
| 2026-03-13 | 7.91 | 8.76 | 0.80 | 10.05% | 7.80 | 8.76 | 433776 | 36427.63 | 5.86% |
| 2026-03-12 | 7.46 | 7.96 | 0.50 | 6.70% | 7.38 | 8.07 | 581591 | 45214.39 | 7.85% |
| 2026-03-11 | 7.39 | 7.46 | 0.16 | 2.19% | 6.90 | 7.75 | 586771 | 43149.98 | 7.92% |
| 2026-03-10 | 7.15 | 7.30 | 0.14 | 1.96% | 7.02 | 7.60 | 329000 | 24097.07 | 4.44% |
| 2026-03-09 | 6.89 | 7.16 | 0.15 | 2.14% | 6.89 | 7.35 | 345865 | 24608.88 | 4.67% |
| 2026-03-06 | 6.90 | 7.01 | 0.11 | 1.59% | 6.85 | 7.10 | 205876 | 14367.44 | 2.78% |
| 2026-03-05 | 7.07 | 6.90 | -0.13 | -1.85% | 6.79 | 7.15 | 248593 | 17207.78 | 3.36% |
| 2026-03-04 | 7.06 | 7.03 | 0.03 | 0.43% | 6.50 | 7.06 | 319131 | 21993.95 | 4.31% |
| 2026-03-03 | 6.86 | 7.00 | 0.14 | 2.04% | 6.86 | 7.55 | 513644 | 37212.00 | 6.93% |
| 2026-03-02 | 6.58 | 6.86 | 0.13 | 1.93% | 6.40 | 7.00 | 336723 | 22671.38 | 4.55% |
| 2026-02-27 | 7.10 | 6.73 | -0.33 | -4.67% | 6.60 | 7.13 | 376290 | 25425.25 | 5.08% |
| 2026-02-26 | 7.29 | 7.06 | -0.41 | -5.49% | 7.01 | 7.56 | 331152 | 23682.48 | 4.47% |
| 2026-02-25 | 7.05 | 7.47 | 0.36 | 5.06% | 7.05 | 7.51 | 387497 | 28434.95 | 5.23% |
| 2026-02-24 | 6.70 | 7.11 | 0.40 | 5.96% | 6.70 | 7.25 | 361992 | 25701.39 | 4.89% |
| 2026-02-13 | 6.92 | 6.71 | -0.22 | -3.17% | 6.55 | 6.98 | 403003 | 27000.66 | 5.44% |
| 2026-02-12 | 6.89 | 6.93 | -0.28 | -3.88% | 6.79 | 7.20 | 579976 | 40004.94 | 7.83% |
| 2026-02-11 | 6.40 | 7.21 | 0.53 | 7.93% | 6.40 | 7.35 | 951204 | 67280.82 | 12.84% |
| 2026-02-10 | 6.40 | 6.68 | 0.02 | 0.30% | 6.33 | 6.77 | 938355 | 61712.10 | 12.67% |
| 2026-02-09 | 6.17 | 6.66 | 0.61 | 10.08% | 6.01 | 6.66 | 1099542 | 69927.21 | 14.84% |
| 2026-02-06 | 6.60 | 6.05 | -0.55 | -8.33% | 5.96 | 7.07 | 1149789 | 73114.71 | 15.52% |
| 2026-02-05 | 6.00 | 6.60 | 0.60 | 10.00% | 6.00 | 6.60 | 688970 | 44550.05 | 9.30% |
| 2026-02-04 | 6.00 | 6.00 | 0.55 | 10.09% | 5.40 | 6.00 | 883427 | 51421.23 | 11.93% |
| 2026-02-03 | 5.45 | 5.45 | 0.50 | 10.10% | 5.45 | 5.45 | 85568 | 4663.46 | 1.16% |
| 2026-02-02 | 4.86 | 4.95 | 0.06 | 1.23% | 4.84 | 5.14 | 296090 | 14882.66 | 4.00% |
| 2026-01-30 | 4.79 | 4.89 | 0.08 | 1.66% | 4.73 | 4.91 | 299942 | 14485.90 | 4.05% |
| 2026-01-29 | 4.56 | 4.81 | 0.28 | 6.18% | 4.56 | 4.98 | 454980 | 21870.06 | 6.14% |
| 2026-01-28 | 4.52 | 4.53 | 0.03 | 0.67% | 4.49 | 4.63 | 103385 | 4687.40 | 1.40% |
| 2026-01-27 | 4.52 | 4.50 | -0.04 | -0.88% | 4.42 | 4.56 | 89339 | 4002.33 | 1.21% |
| 2026-01-26 | 4.54 | 4.54 | 0.00 | 0.00% | 4.48 | 4.60 | 109411 | 4957.52 | 1.48% |
| 2026-01-23 | 4.52 | 4.54 | 0.02 | 0.44% | 4.48 | 4.55 | 88316 | 3992.60 | 1.19% |
| 2026-01-22 | 4.44 | 4.52 | 0.07 | 1.57% | 4.37 | 4.53 | 110197 | 4932.96 | 1.49% |
| 2026-01-21 | 4.39 | 4.45 | 0.02 | 0.45% | 4.31 | 4.46 | 130752 | 5773.47 | 1.77% |
| 2026-01-20 | 4.32 | 4.43 | 0.11 | 2.55% | 4.29 | 4.47 | 158326 | 6958.46 | 2.14% |
| 2026-01-19 | 4.22 | 4.32 | 0.05 | 1.17% | 4.19 | 4.34 | 113718 | 4869.66 | 1.54% |
| 2026-01-16 | 4.42 | 4.27 | -0.11 | -2.51% | 4.27 | 4.43 | 111607 | 4817.19 | 1.51% |
| 2026-01-15 | 4.35 | 4.38 | 0.03 | 0.69% | 4.33 | 4.42 | 101013 | 4425.24 | 1.36% |
| 2026-01-14 | 4.38 | 4.35 | -0.03 | -0.68% | 4.32 | 4.44 | 141334 | 6193.87 | 1.91% |
| 2026-01-13 | 4.39 | 4.38 | -0.01 | -0.23% | 4.35 | 4.44 | 129438 | 5694.50 | 1.75% |
| 2026-01-12 | 4.38 | 4.39 | 0.01 | 0.23% | 4.34 | 4.42 | 121975 | 5339.96 | 1.65% |
| 2026-01-09 | 4.38 | 4.38 | -0.02 | -0.45% | 4.34 | 4.44 | 123792 | 5418.13 | 1.67% |
| 2026-01-08 | 4.27 | 4.40 | 0.12 | 2.80% | 4.26 | 4.45 | 185249 | 8079.67 | 2.50% |
| 2026-01-07 | 4.30 | 4.28 | -0.04 | -0.93% | 4.27 | 4.34 | 95529 | 4105.63 | 1.29% |
| 2026-01-06 | 4.27 | 4.32 | 0.05 | 1.17% | 4.25 | 4.36 | 113537 | 4900.12 | 1.53% |
| 2026-01-05 | 4.28 | 4.27 | 0.00 | 0.00% | 4.23 | 4.31 | 144367 | 6174.40 | 1.95% |
| 2025-12-31 | 4.24 | 4.27 | 0.04 | 0.95% | 4.18 | 4.30 | 113156 | 4808.27 | 1.53% |
| 2025-12-30 | 4.29 | 4.23 | -0.06 | -1.40% | 4.21 | 4.31 | 126713 | 5392.10 | 1.71% |
| 2025-12-29 | 4.29 | 4.29 | -0.03 | -0.69% | 4.26 | 4.36 | 159616 | 6875.04 | 2.15% |
| 2025-12-26 | 4.30 | 4.32 | -0.03 | -0.69% | 4.27 | 4.41 | 255805 | 11047.90 | 3.45% |
| 2025-12-25 | 4.56 | 4.35 | 0.03 | 0.69% | 4.32 | 4.67 | 368805 | 16224.35 | 4.98% |
| 2025-12-24 | 4.25 | 4.32 | 0.06 | 1.41% | 4.24 | 4.32 | 82187 | 3516.79 | 1.11% |
| 2025-12-23 | 4.38 | 4.26 | -0.09 | -2.07% | 4.24 | 4.38 | 117919 | 5041.69 | 1.59% |
| 2025-12-22 | 4.35 | 4.35 | 0.00 | 0.00% | 4.28 | 4.40 | 126437 | 5494.12 | 1.71% |
| 2025-12-19 | 4.20 | 4.35 | 0.16 | 3.82% | 4.19 | 4.38 | 199212 | 8606.26 | 2.69% |
| 2025-12-18 | 4.25 | 4.19 | -0.06 | -1.41% | 4.18 | 4.29 | 110702 | 4686.88 | 1.49% |
| 2025-12-17 | 4.20 | 4.25 | -0.02 | -0.47% | 4.20 | 4.29 | 126026 | 5341.33 | 1.70% |
| 2025-12-16 | 4.37 | 4.27 | -0.11 | -2.51% | 4.23 | 4.41 | 234238 | 10062.16 | 3.16% |
| 2025-12-15 | 4.37 | 4.38 | -0.10 | -2.23% | 4.35 | 4.45 | 244181 | 10761.03 | 3.30% |
| 2025-12-12 | 4.68 | 4.48 | -0.41 | -8.38% | 4.40 | 4.76 | 541587 | 24345.94 | 7.31% |
| 2025-12-11 | 4.55 | 4.89 | 0.31 | 6.77% | 4.43 | 5.04 | 526716 | 24988.12 | 7.11% |
| 2025-12-10 | 4.54 | 4.58 | 0.02 | 0.44% | 4.47 | 4.65 | 172317 | 7844.47 | 2.33% |
| 2025-12-09 | 4.55 | 4.56 | 0.04 | 0.88% | 4.49 | 4.69 | 211617 | 9677.71 | 2.86% |
| 2025-12-08 | 4.57 | 4.52 | -0.05 | -1.09% | 4.49 | 4.60 | 126538 | 5729.01 | 1.71% |
| 2025-12-05 | 4.53 | 4.57 | 0.02 | 0.44% | 4.45 | 4.58 | 108765 | 4921.22 | 1.47% |
| 2025-12-04 | 4.67 | 4.55 | -0.15 | -3.19% | 4.53 | 4.71 | 124817 | 5726.92 | 1.68% |
| 2025-12-03 | 4.73 | 4.70 | -0.01 | -0.21% | 4.61 | 4.77 | 153538 | 7209.69 | 2.07% |
| 2025-12-02 | 4.62 | 4.71 | 0.04 | 0.86% | 4.55 | 4.72 | 137220 | 6380.24 | 1.85% |
| 2025-12-01 | 4.71 | 4.67 | -0.05 | -1.06% | 4.63 | 4.78 | 130257 | 6103.30 | 1.76% |
| 2025-11-28 | 4.66 | 4.72 | 0.05 | 1.07% | 4.55 | 4.72 | 144215 | 6703.42 | 1.95% |
| 2025-11-27 | 4.63 | 4.67 | 0.00 | 0.00% | 4.55 | 4.71 | 133578 | 6213.19 | 1.80% |
| 2025-11-26 | 4.69 | 4.67 | -0.03 | -0.64% | 4.63 | 4.83 | 158522 | 7485.62 | 2.14% |
| 2025-11-25 | 4.65 | 4.70 | 0.05 | 1.08% | 4.57 | 4.74 | 147215 | 6877.51 | 1.99% |
上证大盘股票行情在线 K线走势图
京投发展(600683)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
