京仪装备(688652)股票行情
京仪装备(688652)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 | 101.94 | 99.54 | -3.14 | -3.06% | 98.97 | 102.20 | 17268 | 17317.66 | 1.43% | 0.00 |
| 2026-03-25 | 101.90 | 102.68 | 1.56 | 1.54% | 101.66 | 105.11 | 24399 | 25186.28 | 2.02% | 0.00 |
| 2026-03-24 | 99.88 | 101.12 | 3.25 | 3.32% | 96.71 | 101.50 | 27399 | 27203.23 | 2.27% | 0.00 |
| 2026-03-23 | 100.00 | 97.87 | -4.09 | -4.01% | 96.50 | 101.83 | 39868 | 39464.16 | 3.30% | 0.00 |
| 2026-03-20 | 103.61 | 101.96 | -1.28 | -1.24% | 101.96 | 105.96 | 29410 | 30639.07 | 2.44% | 0.00 |
| 2026-03-19 | 105.60 | 103.24 | -4.92 | -4.55% | 102.00 | 107.27 | 31613 | 32999.58 | 2.62% | 0.00 |
| 2026-03-18 | 107.00 | 108.16 | 1.82 | 1.71% | 106.10 | 109.00 | 20304 | 21866.11 | 1.68% | 0.00 |
| 2026-03-17 | 111.01 | 106.34 | -5.16 | -4.63% | 106.00 | 111.48 | 33271 | 36164.82 | 2.76% | 0.00 |
| 2026-03-16 | 109.24 | 111.50 | 1.80 | 1.64% | 105.73 | 112.58 | 39242 | 42907.12 | 3.25% | 2.00 |
| 2026-03-13 | 110.01 | 109.70 | -2.10 | -1.88% | 107.70 | 112.58 | 33088 | 36420.34 | 2.74% | 0.00 |
| 2026-03-12 | 108.04 | 111.80 | 3.09 | 2.84% | 106.33 | 111.80 | 35567 | 38835.82 | 2.95% | 2.00 |
| 2026-03-11 | 110.00 | 108.71 | -1.19 | -1.08% | 107.08 | 110.68 | 39203 | 42661.66 | 3.25% | 0.00 |
| 2026-03-10 | 109.00 | 109.90 | 3.33 | 3.12% | 107.10 | 111.30 | 41696 | 45585.28 | 3.45% | 10.00 |
| 2026-03-09 | 105.00 | 106.57 | -3.74 | -3.39% | 100.80 | 107.93 | 59997 | 62209.39 | 4.97% | 0.00 |
| 2026-03-06 | 109.00 | 110.31 | 0.31 | 0.28% | 107.43 | 111.02 | 33008 | 36084.84 | 2.73% | 0.00 |
| 2026-03-05 | 114.00 | 110.00 | -1.00 | -0.90% | 106.12 | 114.00 | 69134 | 75910.48 | 5.73% | 12.00 |
| 2026-03-04 | 113.52 | 111.00 | -3.00 | -2.63% | 108.89 | 114.50 | 45137 | 50329.36 | 3.74% | 0.00 |
| 2026-03-03 | 122.40 | 114.00 | -7.68 | -6.31% | 112.30 | 122.90 | 60108 | 70093.91 | 4.98% | 0.00 |
| 2026-03-02 | 122.00 | 121.68 | -4.62 | -3.66% | 119.00 | 125.94 | 70512 | 86280.04 | 5.84% | 0.00 |
| 2026-02-27 | 129.25 | 126.30 | -6.19 | -4.67% | 123.77 | 129.25 | 73292 | 92340.04 | 6.07% | 0.00 |
| 2026-02-26 | 126.00 | 132.49 | 6.01 | 4.75% | 122.20 | 142.43 | 103068 | 135034.23 | 8.54% | 1.06 |
| 2026-02-25 | 122.94 | 126.48 | 3.34 | 2.71% | 119.80 | 128.28 | 62543 | 78161.96 | 5.18% | 0.00 |
| 2026-02-24 | 124.99 | 123.14 | -1.36 | -1.09% | 118.80 | 126.26 | 49823 | 61219.94 | 4.13% | 0.00 |
| 2026-02-13 | 118.07 | 124.50 | 5.50 | 4.62% | 117.18 | 128.75 | 86906 | 108687.32 | 7.20% | 2.03 |
| 2026-02-12 | 120.82 | 119.00 | -2.04 | -1.69% | 117.88 | 122.96 | 39249 | 47003.62 | 3.25% | 2.11 |
| 2026-02-11 | 123.50 | 121.04 | -4.07 | -3.25% | 119.71 | 124.00 | 37887 | 46030.96 | 3.14% | 2.00 |
| 2026-02-10 | 120.50 | 125.11 | 3.86 | 3.18% | 118.02 | 125.83 | 59228 | 72818.11 | 4.91% | 0.00 |
| 2026-02-09 | 120.02 | 121.25 | 3.84 | 3.27% | 117.53 | 121.85 | 47732 | 57447.46 | 3.95% | 3.00 |
| 2026-02-06 | 118.77 | 117.41 | -2.54 | -2.12% | 117.33 | 124.00 | 47747 | 57403.59 | 3.95% | 0.00 |
| 2026-02-05 | 115.11 | 119.95 | 0.03 | 0.03% | 113.87 | 122.49 | 55242 | 65173.11 | 4.57% | 0.00 |
| 2026-02-04 | 116.35 | 119.92 | 3.16 | 2.71% | 115.01 | 120.00 | 49368 | 58259.22 | 4.09% | 0.00 |
| 2026-02-03 | 117.00 | 116.76 | 2.21 | 1.93% | 114.10 | 117.60 | 44861 | 52106.66 | 3.72% | 1.00 |
| 2026-02-02 | 117.38 | 114.55 | -2.80 | -2.39% | 114.00 | 120.45 | 42037 | 48992.50 | 3.48% | 0.00 |
| 2026-01-30 | 114.89 | 117.35 | 2.55 | 2.22% | 113.00 | 118.99 | 47316 | 55145.36 | 3.92% | 0.00 |
| 2026-01-29 | 125.00 | 114.80 | -12.68 | -9.95% | 114.56 | 126.56 | 75702 | 90367.66 | 6.27% | 2.00 |
| 2026-01-28 | 124.60 | 127.48 | 2.20 | 1.76% | 122.18 | 129.50 | 56112 | 70262.75 | 4.65% | 3.32 |
| 2026-01-27 | 118.65 | 125.28 | 6.76 | 5.70% | 117.69 | 125.94 | 62079 | 76152.41 | 5.14% | 5.00 |
| 2026-01-26 | 123.62 | 118.52 | -6.17 | -4.95% | 117.55 | 123.94 | 61331 | 73356.19 | 5.08% | 0.00 |
| 2026-01-23 | 124.88 | 124.69 | -0.57 | -0.46% | 120.20 | 125.50 | 58072 | 71287.59 | 4.81% | 0.00 |
| 2026-01-22 | 135.00 | 125.26 | -7.51 | -5.66% | 123.79 | 135.20 | 75133 | 95227.80 | 6.22% | 0.00 |
| 2026-01-21 | 129.35 | 132.77 | 3.36 | 2.60% | 126.50 | 136.50 | 84875 | 110950.00 | 7.03% | 0.00 |
| 2026-01-20 | 130.00 | 129.41 | -1.77 | -1.35% | 127.01 | 133.49 | 56846 | 73674.88 | 4.71% | 0.00 |
| 2026-01-19 | 134.00 | 131.18 | 0.88 | 0.68% | 130.50 | 139.45 | 63049 | 84358.05 | 5.22% | 3.40 |
| 2026-01-16 | 127.09 | 130.30 | 4.31 | 3.42% | 124.50 | 135.00 | 73696 | 96530.37 | 6.10% | 0.00 |
| 2026-01-15 | 113.50 | 125.99 | 10.81 | 9.39% | 112.01 | 126.06 | 62376 | 75079.43 | 5.17% | 7.00 |
| 2026-01-14 | 113.12 | 115.18 | 2.36 | 2.09% | 111.33 | 118.80 | 64338 | 74165.90 | 5.33% | 5.00 |
| 2026-01-13 | 119.99 | 112.82 | -8.17 | -6.75% | 111.00 | 123.00 | 64258 | 73989.30 | 5.32% | 0.00 |
| 2026-01-12 | 115.01 | 120.99 | 6.68 | 5.84% | 112.76 | 122.80 | 67615 | 79993.22 | 5.60% | 0.00 |
| 2026-01-09 | 111.64 | 114.31 | 1.07 | 0.94% | 110.97 | 116.66 | 49648 | 56470.76 | 4.11% | 0.00 |
| 2026-01-08 | 112.45 | 113.24 | -1.76 | -1.53% | 111.80 | 116.66 | 52510 | 59614.02 | 4.35% | 0.00 |
| 2026-01-07 | 110.85 | 115.00 | 7.88 | 7.36% | 108.95 | 115.70 | 89183 | 100104.52 | 7.39% | 0.00 |
| 2026-01-06 | 103.31 | 107.12 | 3.82 | 3.70% | 103.00 | 113.66 | 78814 | 85922.84 | 6.53% | 0.00 |
| 2026-01-05 | 99.50 | 103.30 | 4.99 | 5.08% | 99.16 | 103.60 | 57039 | 58056.86 | 4.72% | 0.00 |
| 2025-12-31 | 101.88 | 98.31 | -0.19 | -0.19% | 98.24 | 103.69 | 53146 | 53390.43 | 4.40% | 0.00 |
| 2025-12-30 | 98.38 | 98.50 | 0.27 | 0.27% | 98.30 | 102.19 | 34830 | 34736.74 | 2.88% | 0.00 |
| 2025-12-29 | 102.60 | 98.23 | -4.63 | -4.50% | 96.66 | 102.81 | 55327 | 55106.59 | 4.58% | 0.00 |
| 2025-12-26 | 104.33 | 102.86 | -3.36 | -3.16% | 102.56 | 106.88 | 39185 | 40867.58 | 3.25% | 2.00 |
| 2025-12-25 | 105.00 | 106.22 | 0.33 | 0.31% | 103.03 | 107.70 | 43931 | 46319.28 | 3.64% | 0.00 |
| 2025-12-24 | 108.00 | 105.89 | -0.38 | -0.36% | 103.01 | 108.00 | 49248 | 51746.35 | 4.08% | 0.00 |
| 2025-12-23 | 107.25 | 106.27 | -1.33 | -1.24% | 105.05 | 109.87 | 53882 | 57719.25 | 4.46% | 0.00 |
| 2025-12-22 | 100.54 | 107.60 | 7.10 | 7.06% | 99.99 | 111.90 | 68519 | 73275.29 | 5.67% | 0.00 |
| 2025-12-19 | 102.00 | 100.50 | -1.31 | -1.29% | 99.31 | 103.34 | 27981 | 28386.47 | 2.32% | 0.00 |
| 2025-12-18 | 104.00 | 101.81 | -3.59 | -3.41% | 101.41 | 107.08 | 37328 | 38644.98 | 3.09% | 0.00 |
| 2025-12-17 | 101.45 | 105.40 | 2.43 | 2.36% | 99.01 | 105.80 | 48874 | 50026.41 | 4.05% | 3.00 |
| 2025-12-16 | 100.80 | 102.97 | 1.56 | 1.54% | 98.89 | 106.50 | 58085 | 59843.37 | 4.81% | 0.00 |
| 2025-12-15 | 103.84 | 101.41 | -4.39 | -4.15% | 100.88 | 106.96 | 43310 | 44562.81 | 3.59% | 0.00 |
| 2025-12-12 | 98.00 | 105.80 | 7.20 | 7.30% | 94.69 | 105.80 | 66483 | 66953.81 | 5.51% | 0.00 |
| 2025-12-11 | 96.99 | 98.60 | 1.59 | 1.64% | 96.99 | 100.88 | 49108 | 48664.59 | 4.07% | 0.00 |
| 2025-12-10 | 97.50 | 97.01 | -0.82 | -0.84% | 95.05 | 98.38 | 36786 | 35538.88 | 3.05% | 0.00 |
| 2025-12-09 | 97.80 | 97.83 | -2.01 | -2.01% | 96.78 | 100.55 | 39239 | 38557.22 | 3.25% | 0.00 |
| 2025-12-08 | 97.32 | 99.84 | 1.56 | 1.59% | 95.59 | 101.85 | 46012 | 45582.92 | 3.81% | 0.00 |
| 2025-12-05 | 96.52 | 98.28 | 0.42 | 0.43% | 95.50 | 98.48 | 39383 | 38266.47 | 3.26% | 0.00 |
| 2025-12-04 | 93.05 | 97.86 | 5.07 | 5.46% | 90.25 | 100.60 | 58779 | 56420.47 | 4.87% | 0.00 |
| 2025-12-03 | 90.54 | 92.79 | 2.70 | 3.00% | 89.71 | 96.66 | 53669 | 49907.59 | 4.44% | 0.00 |
| 2025-12-02 | 91.30 | 90.09 | -1.22 | -1.34% | 89.40 | 91.72 | 24695 | 22292.23 | 2.05% | 0.00 |
| 2025-12-01 | 94.36 | 91.31 | -4.00 | -4.20% | 90.33 | 94.53 | 64289 | 59041.38 | 5.32% | 0.00 |
| 2025-11-28 | 87.05 | 95.31 | 7.21 | 8.18% | 87.05 | 97.50 | 76300 | 72227.36 | 6.41% | 0.00 |
| 2025-11-27 | 89.19 | 88.10 | -1.90 | -2.11% | 88.03 | 92.18 | 37292 | 33637.28 | 3.13% | 0.00 |
| 2025-11-26 | 88.50 | 90.00 | 0.49 | 0.55% | 86.66 | 92.98 | 48477 | 43988.32 | 4.07% | 0.00 |
| 2025-11-25 | 88.80 | 89.51 | 1.91 | 2.18% | 88.00 | 91.97 | 45551 | 40968.45 | 3.83% | 0.00 |
上证大盘股票行情在线 K线走势图
京仪装备(688652)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
