京城股份(600860)股票行情
京城股份(600860)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 |
|---|
| 2025-03-28 | 13.13 | 13.02 | -0.10 | -0.76% | 13.02 | 13.64 | 175057 | 23299.03 | 4.02% |
| 2025-03-27 | 13.38 | 13.12 | -0.38 | -2.81% | 13.00 | 13.45 | 149162 | 19703.65 | 3.43% |
| 2025-03-26 | 13.18 | 13.50 | 0.37 | 2.82% | 12.92 | 13.74 | 187553 | 25234.95 | 4.31% |
| 2025-03-25 | 13.03 | 13.13 | 0.08 | 0.61% | 12.92 | 13.48 | 164305 | 21661.75 | 3.78% |
| 2025-03-24 | 13.50 | 13.05 | -0.32 | -2.39% | 12.73 | 13.59 | 199164 | 26025.83 | 4.58% |
| 2025-03-21 | 13.91 | 13.37 | -0.85 | -5.98% | 13.29 | 14.10 | 298654 | 40555.27 | 6.86% |
| 2025-03-20 | 14.58 | 14.22 | -0.61 | -4.11% | 14.17 | 14.88 | 274755 | 39684.02 | 6.31% |
| 2025-03-19 | 14.43 | 14.83 | 0.12 | 0.82% | 14.32 | 15.46 | 345836 | 51077.36 | 7.95% |
| 2025-03-18 | 14.35 | 14.71 | 0.06 | 0.41% | 14.30 | 15.50 | 370700 | 55095.15 | 8.52% |
| 2025-03-17 | 14.04 | 14.65 | 0.62 | 4.42% | 13.69 | 15.12 | 453632 | 65277.09 | 10.42% |
| 2025-03-14 | 14.63 | 14.03 | -0.95 | -6.34% | 13.60 | 14.65 | 475422 | 66667.81 | 10.92% |
| 2025-03-13 | 15.60 | 14.98 | -1.12 | -6.96% | 14.80 | 16.80 | 564901 | 88952.22 | 12.98% |
| 2025-03-12 | 14.96 | 16.10 | 1.11 | 7.40% | 14.51 | 16.40 | 734005 | 113442.78 | 16.86% |
| 2025-03-11 | 14.92 | 14.99 | -1.25 | -7.70% | 14.63 | 15.72 | 727411 | 109357.34 | 16.71% |
| 2025-03-10 | 16.22 | 16.24 | 1.48 | 10.03% | 15.99 | 16.24 | 268785 | 43595.54 | 6.18% |
| 2025-03-07 | 13.49 | 14.76 | 1.34 | 9.99% | 13.27 | 14.76 | 349477 | 49189.05 | 8.03% |
| 2025-03-06 | 12.98 | 13.42 | 0.42 | 3.23% | 12.88 | 13.95 | 339451 | 45907.78 | 7.80% |
| 2025-03-05 | 12.76 | 13.00 | 0.24 | 1.88% | 12.48 | 13.10 | 216609 | 27860.80 | 4.98% |
| 2025-03-04 | 12.18 | 12.76 | 0.49 | 3.99% | 11.80 | 13.10 | 255085 | 32290.74 | 5.86% |
| 2025-03-03 | 12.43 | 12.27 | 0.04 | 0.33% | 12.19 | 12.66 | 177238 | 21980.77 | 4.07% |
| 2025-02-28 | 12.85 | 12.23 | -0.46 | -3.62% | 12.14 | 13.30 | 246602 | 31140.62 | 5.67% |
| 2025-02-27 | 13.02 | 12.69 | 0.03 | 0.24% | 12.46 | 13.16 | 406299 | 51856.26 | 9.34% |
| 2025-02-26 | 11.65 | 12.66 | 1.15 | 9.99% | 11.65 | 12.66 | 257422 | 31528.06 | 5.91% |
| 2025-02-25 | 11.60 | 11.51 | -0.39 | -3.28% | 11.50 | 11.92 | 173405 | 20208.85 | 3.98% |
| 2025-02-24 | 12.27 | 11.90 | 0.22 | 1.88% | 11.78 | 12.40 | 268753 | 32372.14 | 6.17% |
| 2025-02-21 | 11.74 | 11.68 | -0.25 | -2.10% | 11.51 | 11.86 | 201116 | 23508.45 | 4.62% |
| 2025-02-20 | 11.50 | 11.93 | 0.43 | 3.74% | 11.40 | 12.20 | 291760 | 34315.16 | 6.70% |
| 2025-02-19 | 10.95 | 11.50 | 0.64 | 5.89% | 10.81 | 11.90 | 300949 | 34602.75 | 6.91% |
| 2025-02-18 | 11.00 | 10.86 | -0.11 | -1.00% | 10.64 | 11.12 | 122157 | 13285.26 | 2.81% |
| 2025-02-17 | 10.51 | 10.97 | 0.44 | 4.18% | 10.51 | 11.30 | 148624 | 16302.64 | 3.41% |
| 2025-02-14 | 10.48 | 10.53 | 0.02 | 0.19% | 10.44 | 10.63 | 58167 | 6124.75 | 1.34% |
| 2025-02-13 | 10.74 | 10.51 | -0.27 | -2.50% | 10.51 | 10.75 | 80371 | 8526.17 | 1.85% |
| 2025-02-12 | 10.66 | 10.78 | 0.13 | 1.22% | 10.60 | 10.86 | 93575 | 10053.34 | 2.15% |
| 2025-02-11 | 10.38 | 10.65 | 0.22 | 2.11% | 10.28 | 10.73 | 113432 | 11988.20 | 2.61% |
| 2025-02-10 | 10.44 | 10.43 | 0.02 | 0.19% | 10.32 | 10.45 | 59911 | 6216.13 | 1.38% |
| 2025-02-07 | 10.22 | 10.41 | 0.20 | 1.96% | 10.17 | 10.50 | 101363 | 10459.25 | 2.33% |
| 2025-02-06 | 9.98 | 10.21 | 0.23 | 2.30% | 9.90 | 10.21 | 68171 | 6868.32 | 1.57% |
| 2025-02-05 | 9.99 | 9.98 | 0.03 | 0.30% | 9.93 | 10.08 | 30420 | 3041.51 | 0.70% |
| 2025-01-27 | 10.05 | 9.95 | -0.08 | -0.80% | 9.87 | 10.10 | 34934 | 3485.16 | 0.80% |
| 2025-01-24 | 9.94 | 10.03 | 0.08 | 0.80% | 9.83 | 10.06 | 36771 | 3669.79 | 0.84% |
| 2025-01-23 | 10.21 | 9.95 | -0.14 | -1.39% | 9.94 | 10.27 | 51144 | 5172.66 | 1.18% |
| 2025-01-22 | 10.08 | 10.09 | -0.11 | -1.08% | 10.06 | 10.26 | 52832 | 5356.68 | 1.21% |
| 2025-01-21 | 10.40 | 10.20 | 0.25 | 2.51% | 10.08 | 10.69 | 99568 | 10242.01 | 2.29% |
| 2025-01-20 | 9.94 | 9.95 | 0.06 | 0.61% | 9.85 | 10.06 | 33588 | 3345.27 | 0.77% |
| 2025-01-17 | 10.02 | 9.89 | -0.15 | -1.49% | 9.83 | 10.02 | 43874 | 4355.95 | 1.01% |
| 2025-01-16 | 10.01 | 10.04 | 0.06 | 0.60% | 9.95 | 10.20 | 58050 | 5855.93 | 1.33% |
| 2025-01-15 | 10.28 | 9.98 | -0.24 | -2.35% | 9.97 | 10.28 | 58218 | 5861.26 | 1.34% |
| 2025-01-14 | 9.86 | 10.22 | 0.45 | 4.61% | 9.83 | 10.22 | 78882 | 7935.18 | 1.81% |
| 2025-01-13 | 9.86 | 9.77 | -0.25 | -2.50% | 9.50 | 9.90 | 70761 | 6865.03 | 1.63% |
| 2025-01-10 | 10.39 | 10.02 | -0.28 | -2.72% | 10.02 | 10.47 | 90495 | 9292.36 | 2.08% |
| 2025-01-09 | 10.40 | 10.30 | -0.20 | -1.90% | 10.28 | 10.48 | 93557 | 9693.23 | 2.15% |
| 2025-01-08 | 10.52 | 10.50 | 0.05 | 0.48% | 10.20 | 10.59 | 181903 | 18921.89 | 4.18% |
| 2025-01-07 | 9.50 | 10.45 | 0.95 | 10.00% | 9.46 | 10.45 | 98889 | 10163.35 | 2.27% |
| 2025-01-06 | 9.67 | 9.50 | -0.26 | -2.66% | 9.31 | 9.74 | 72411 | 6905.04 | 1.66% |
| 2025-01-03 | 9.72 | 9.76 | 0.04 | 0.41% | 9.50 | 10.21 | 106994 | 10450.88 | 2.46% |
| 2025-01-02 | 10.01 | 9.72 | -0.36 | -3.57% | 9.63 | 10.34 | 119804 | 11909.39 | 2.75% |
| 2024-12-31 | 10.13 | 10.08 | 0.20 | 2.02% | 10.07 | 10.85 | 164606 | 17105.10 | 3.78% |
| 2024-12-30 | 10.07 | 9.88 | -0.22 | -2.18% | 9.86 | 10.18 | 52743 | 5254.01 | 1.21% |
| 2024-12-27 | 9.90 | 10.10 | 0.23 | 2.33% | 9.80 | 10.26 | 68891 | 6961.94 | 1.58% |
| 2024-12-26 | 9.65 | 9.87 | 0.21 | 2.17% | 9.60 | 9.98 | 57047 | 5608.71 | 1.31% |
| 2024-12-25 | 9.95 | 9.66 | -0.38 | -3.78% | 9.59 | 10.09 | 67511 | 6576.32 | 1.55% |
| 2024-12-24 | 10.07 | 10.04 | 0.01 | 0.10% | 9.86 | 10.22 | 67911 | 6804.37 | 1.56% |
| 2024-12-23 | 10.50 | 10.03 | -0.53 | -5.02% | 9.99 | 10.66 | 93050 | 9518.39 | 2.14% |
| 2024-12-20 | 10.60 | 10.56 | -0.18 | -1.68% | 10.52 | 10.76 | 80565 | 8562.73 | 1.85% |
| 2024-12-19 | 10.41 | 10.74 | 0.21 | 1.99% | 10.31 | 11.11 | 113797 | 12132.46 | 2.61% |
| 2024-12-18 | 10.51 | 10.53 | 0.02 | 0.19% | 10.35 | 10.66 | 78324 | 8257.54 | 1.80% |
| 2024-12-17 | 10.96 | 10.51 | -0.48 | -4.37% | 10.48 | 10.98 | 121294 | 12934.82 | 2.79% |
| 2024-12-16 | 11.37 | 10.99 | -0.36 | -3.17% | 10.91 | 11.76 | 157083 | 17623.11 | 3.61% |
| 2024-12-13 | 11.35 | 11.35 | -0.09 | -0.79% | 11.26 | 11.88 | 184287 | 21169.01 | 4.23% |
| 2024-12-12 | 11.20 | 11.44 | 0.04 | 0.35% | 11.14 | 11.66 | 197312 | 22503.13 | 4.53% |
| 2024-12-11 | 11.43 | 11.40 | -0.04 | -0.35% | 11.08 | 11.55 | 152938 | 17287.28 | 3.51% |
| 2024-12-10 | 11.88 | 11.44 | -0.27 | -2.31% | 11.43 | 11.99 | 261316 | 30305.05 | 6.00% |
| 2024-12-09 | 11.20 | 11.71 | 0.51 | 4.55% | 11.18 | 12.20 | 378766 | 44239.57 | 8.70% |
| 2024-12-06 | 11.20 | 11.20 | 0.04 | 0.36% | 10.92 | 11.25 | 177603 | 19717.81 | 4.08% |
| 2024-12-05 | 11.10 | 11.16 | -0.01 | -0.09% | 11.01 | 11.43 | 226066 | 25296.61 | 5.19% |
| 2024-12-04 | 10.80 | 11.17 | 0.35 | 3.23% | 10.72 | 11.58 | 289384 | 32210.12 | 6.65% |
| 2024-12-03 | 10.80 | 10.82 | 0.01 | 0.09% | 10.66 | 10.92 | 126823 | 13653.60 | 2.91% |
| 2024-12-02 | 10.60 | 10.81 | 0.28 | 2.66% | 10.59 | 10.99 | 163064 | 17584.15 | 3.75% |
| 2024-11-29 | 10.48 | 10.53 | 0.05 | 0.48% | 10.16 | 10.62 | 156354 | 16260.01 | 3.59% |
| 2024-11-28 | 10.58 | 10.48 | -0.25 | -2.33% | 10.45 | 10.80 | 181455 | 19242.83 | 4.17% |
上证大盘股票行情在线 K线走势图
