京投发展 (600683) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-07-28	8.38	7.79	-0.48	-5.80%	7.69	8.59	339694	27398	4.59%
2026-07-27	7.45	8.27	0.75	9.97%	7.44	8.27	177786	14135	2.40%
2026-07-24	7.82	7.52	-0.44	-5.53%	7.52	8.16	210169	16318	2.84%
2026-07-23	7.78	7.96	0.27	3.51%	7.68	8.46	287683	23220	3.88%
2026-07-22	7.66	7.69	-0.11	-1.41%	7.58	8.03	171835	13362	2.32%
2026-07-21	7.70	7.80	0.25	3.31%	6.80	7.86	295119	21591	3.98%
2026-07-20	8.37	7.55	-0.82	-9.80%	7.53	8.53	231938	18436	3.13%
2026-07-17	9.17	8.37	-0.83	-9.02%	8.28	9.24	208064	17924	2.81%
2026-07-16	9.49	9.20	-0.32	-3.36%	9.12	9.58	117641	10976	1.59%
2026-07-15	9.58	9.52	-0.06	-0.63%	9.33	9.80	146557	13997	1.98%
2026-07-14	9.50	9.58	0.23	2.46%	9.00	9.58	199031	18654	2.69%
2026-07-13	10.57	9.35	-1.00	-9.66%	9.32	10.57	191513	18611	2.59%
2026-07-10	10.55	10.35	-0.15	-1.43%	10.30	10.65	140948	14770	1.90%
2026-07-09	10.40	10.50	0.16	1.55%	10.03	10.53	125441	12954	1.69%
2026-07-08	10.69	10.34	-0.24	-2.27%	10.24	10.75	114231	11907	1.54%
2026-07-07	11.25	10.58	-0.62	-5.54%	10.46	11.33	137169	14746	1.85%
2026-07-06	11.50	11.20	-0.38	-3.28%	11.11	11.75	121274	13818	1.64%
2026-07-03	11.50	11.58	0.09	0.78%	11.40	11.95	148952	17443	2.01%
2026-07-02	11.41	11.49	0.02	0.17%	11.20	11.90	199531	23077	2.69%
2026-07-01	11.50	11.47	-0.03	-0.26%	11.27	11.73	147686	16990	1.99%
2026-06-30	10.85	11.50	0.57	5.22%	10.75	11.97	220100	24944	2.97%
2026-06-29	11.66	10.93	-0.38	-3.36%	10.80	11.66	213093	23501	2.88%
2026-06-26	12.12	11.31	-0.86	-7.07%	11.30	12.12	215209	24950	2.91%
2026-06-25	12.96	12.17	-0.79	-6.10%	12.05	12.98	210283	26014	2.84%
2026-06-24	12.80	12.96	0.12	0.93%	12.41	13.09	197081	25166	2.66%
2026-06-23	12.73	12.84	0.06	0.47%	12.50	13.28	217010	28030	2.93%
2026-06-22	13.40	12.78	-0.85	-6.24%	12.50	14.12	375780	49291	5.07%
2026-06-18	12.78	13.63	0.94	7.41%	12.50	13.96	403783	53411	5.45%
2026-06-17	12.61	12.69	-0.05	-0.39%	12.54	12.97	164379	20916	2.22%
2026-06-16	12.62	12.74	0.17	1.35%	12.27	12.89	176442	22266	2.38%
2026-06-15	12.00	12.57	0.19	1.53%	12.00	12.72	211840	26322	2.86%
2026-06-12	12.80	12.38	-0.25	-1.98%	12.36	13.45	227287	29069	3.07%
2026-06-11	13.11	12.63	-0.72	-5.39%	12.40	13.40	340620	43658	4.60%
2026-06-10	14.23	13.35	-0.95	-6.64%	13.30	14.30	313117	42496	4.23%
2026-06-09	14.99	14.30	-0.34	-2.32%	14.16	15.08	216774	31458	2.93%
2026-06-08	15.10	14.64	-0.84	-5.43%	14.34	15.36	214265	31552	2.89%
2026-06-05	15.23	15.48	0.42	2.79%	14.68	15.84	350270	53748	4.73%
2026-06-04	15.63	15.06	-0.57	-3.65%	14.92	16.16	336487	52000	4.54%
2026-06-03	14.15	15.63	1.42	9.99%	13.96	15.63	244790	36663	3.30%
2026-06-02	14.43	14.21	-0.22	-1.52%	13.88	14.59	205616	29217	2.78%
2026-06-01	14.96	14.43	-0.77	-5.07%	14.31	15.07	259036	37803	3.50%
2026-05-29	16.30	15.20	-0.92	-5.71%	14.93	16.35	292404	44923	3.95%
2026-05-28	16.35	16.12	-0.22	-1.35%	15.76	16.94	278014	45085	3.75%
2026-05-27	16.70	16.34	-0.66	-3.88%	16.01	17.08	354244	58176	4.78%
2026-05-26	16.41	17.00	0.44	2.66%	16.30	17.20	462843	77450	6.25%
2026-05-25	16.76	16.56	0.60	3.76%	15.76	17.36	517742	85686	6.99%
2026-05-22	14.95	15.96	1.45	9.99%	14.37	15.96	253119	39100	3.42%
2026-05-21	15.93	14.51	-1.51	-9.43%	14.50	16.00	413248	62947	5.58%
2026-05-20	16.52	16.02	-0.60	-3.61%	15.68	16.62	344281	55102	4.65%
2026-05-19	16.71	16.62	0.00	0.00%	16.50	17.91	498869	85256	6.73%
2026-05-18	16.33	16.62	-0.20	-1.19%	15.72	16.98	471309	76856	6.36%
2026-05-15	17.73	16.82	-0.88	-4.97%	16.52	17.80	410815	70066	5.55%
2026-05-14	18.69	17.70	-1.56	-8.10%	17.60	18.69	598116	108272	8.07%
2026-05-13	20.80	19.26	-1.59	-7.63%	18.78	21.83	788303	154861	10.64%
2026-05-12	20.80	20.85	1.90	10.03%	18.39	20.85	850490	166399	11.48%
2026-05-11	18.95	18.95	1.72	9.98%	18.30	18.95	482732	91284	6.52%
2026-05-08	15.82	17.23	1.57	10.03%	15.82	17.23	352243	60019	4.76%
2026-05-07	15.27	15.66	0.69	4.61%	14.71	15.90	368454	56737	4.97%
2026-05-06	15.23	14.97	0.47	3.24%	14.26	15.45	406814	60577	5.49%
2026-04-30	14.00	14.50	0.79	5.76%	14.00	15.08	428958	63404	5.79%
2026-04-29	13.59	13.71	0.27	2.01%	13.22	13.95	252091	34498	3.40%
2026-04-28	13.68	13.44	-0.12	-0.88%	13.31	13.95	204111	27558	2.76%
2026-04-27	13.50	13.56	-0.15	-1.09%	12.80	13.87	313889	42041	4.24%
2026-04-24	13.30	13.71	0.41	3.08%	13.23	14.35	452779	62716	6.11%
2026-04-23	13.50	13.30	0.15	1.14%	13.10	13.75	467557	62686	6.31%
2026-04-22	12.14	13.15	1.20	10.04%	11.65	13.15	345609	43984	4.67%
2026-04-21	11.96	11.95	-0.10	-0.83%	11.43	12.47	446468	53195	6.03%
2026-04-20	12.51	12.05	0.06	0.50%	11.21	12.51	764600	91685	10.32%