致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 12:24:31 休市中

京投发展 (600683) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-08 3.38 3.50 0.07 2.04% 3.37 3.51 128599 4445 1.74%
2025-04-07 3.68 3.43 -0.38 -9.97% 3.43 3.68 164055 5756 2.21%
2025-04-03 3.72 3.81 0.08 2.14% 3.70 3.83 86678 3288 1.17%
2025-04-02 3.78 3.73 -0.05 -1.32% 3.70 3.78 70480 2630 0.95%
2025-04-01 3.69 3.78 0.09 2.44% 3.68 3.81 117131 4427 1.58%
2025-03-31 3.77 3.69 -0.09 -2.38% 3.67 3.77 72313 2682 0.98%
2025-03-28 3.81 3.78 -0.04 -1.05% 3.75 3.81 57447 2167 0.78%
2025-03-27 3.85 3.82 -0.05 -1.29% 3.75 3.86 76879 2923 1.04%
2025-03-26 3.77 3.87 0.09 2.38% 3.76 3.89 102798 3965 1.39%
2025-03-25 3.77 3.78 0.00 0.00% 3.72 3.79 71489 2683 0.97%
2025-03-24 3.94 3.78 -0.18 -4.55% 3.73 3.95 162240 6184 2.19%
2025-03-21 3.95 3.96 0.00 0.00% 3.92 3.98 90574 3572 1.22%
2025-03-20 3.95 3.96 0.01 0.25% 3.94 4.00 60784 2414 0.82%
2025-03-19 3.96 3.95 -0.01 -0.25% 3.93 4.00 60161 2382 0.81%
2025-03-18 3.99 3.96 -0.02 -0.50% 3.93 4.00 63440 2508 0.86%
2025-03-17 3.93 3.98 0.05 1.27% 3.92 4.00 84756 3372 1.14%
2025-03-14 3.83 3.93 0.10 2.61% 3.82 3.94 116377 4525 1.57%
2025-03-13 3.86 3.83 -0.03 -0.78% 3.79 3.86 75735 2887 1.02%
2025-03-12 3.87 3.86 -0.01 -0.26% 3.83 3.88 54090 2087 0.73%
2025-03-11 3.84 3.87 0.03 0.78% 3.80 3.87 77030 2954 1.04%
2025-03-10 3.84 3.84 0.00 0.00% 3.82 3.90 65723 2533 0.89%
2025-03-07 3.93 3.84 -0.12 -3.03% 3.83 3.95 126606 4894 1.71%
2025-03-06 3.87 3.96 0.08 2.06% 3.82 4.01 165343 6481 2.23%
2025-03-05 3.95 3.88 -0.08 -2.02% 3.82 3.96 117341 4536 1.58%
2025-03-04 4.00 3.96 0.02 0.51% 3.90 4.00 81419 3210 1.10%
2025-03-03 3.89 3.94 0.05 1.29% 3.89 4.04 121748 4843 1.64%
2025-02-28 3.96 3.89 -0.08 -2.02% 3.88 4.00 112282 4413 1.52%
2025-02-27 3.97 3.97 -0.02 -0.50% 3.94 4.04 93904 3742 1.27%
2025-02-26 3.93 3.99 0.06 1.53% 3.93 4.01 97538 3882 1.32%
2025-02-25 3.95 3.93 -0.04 -1.01% 3.88 4.02 106201 4209 1.43%
2025-02-24 3.87 3.97 0.07 1.79% 3.87 4.03 114745 4562 1.55%
2025-02-21 3.94 3.90 -0.05 -1.27% 3.85 3.95 82612 3221 1.12%
2025-02-20 3.93 3.95 0.02 0.51% 3.88 3.97 69629 2739 0.94%
2025-02-19 3.87 3.93 0.08 2.08% 3.83 3.93 79446 3091 1.07%
2025-02-18 3.98 3.85 -0.13 -3.27% 3.84 3.99 86484 3378 1.17%
2025-02-17 3.92 3.98 0.08 2.05% 3.90 4.02 127412 5061 1.72%
2025-02-14 3.97 3.90 -0.08 -2.01% 3.89 4.00 89300 3509 1.21%
2025-02-13 3.97 3.98 0.00 0.00% 3.93 4.03 128220 5114 1.73%
2025-02-12 3.91 3.98 0.10 2.58% 3.86 3.98 90503 3547 1.22%
2025-02-11 3.96 3.88 -0.07 -1.77% 3.85 3.98 93402 3620 1.26%
2025-02-10 3.86 3.95 0.09 2.33% 3.85 3.95 103271 4044 1.39%
2025-02-07 3.82 3.86 0.05 1.31% 3.80 3.89 98723 3809 1.33%
2025-02-06 3.79 3.81 0.00 0.00% 3.73 3.82 69070 2611 0.93%
2025-02-05 3.75 3.81 0.08 2.14% 3.72 3.82 53274 2016 0.72%
2025-01-27 3.76 3.73 -0.02 -0.53% 3.73 3.83 59780 2264 0.81%
2025-01-24 3.77 3.75 0.01 0.27% 3.68 3.77 63900 2386 0.86%
2025-01-23 3.75 3.74 0.03 0.81% 3.73 3.85 94896 3590 1.28%
2025-01-22 3.78 3.71 -0.10 -2.62% 3.70 3.80 74571 2782 1.01%
2025-01-21 3.90 3.81 -0.06 -1.55% 3.81 3.97 114824 4447 1.55%
2025-01-20 3.80 3.87 0.01 0.26% 3.74 3.89 89904 3448 1.21%
2025-01-17 3.78 3.86 0.04 1.05% 3.77 3.98 121575 4704 1.64%
2025-01-16 3.75 3.82 0.07 1.87% 3.75 3.85 113092 4302 1.53%
2025-01-15 3.74 3.75 0.01 0.27% 3.66 3.79 87848 3273 1.19%
2025-01-14 3.61 3.74 0.13 3.60% 3.61 3.74 100715 3722 1.36%
2025-01-13 3.54 3.61 0.00 0.00% 3.48 3.64 85112 3036 1.15%
2025-01-10 3.76 3.61 -0.15 -3.99% 3.61 3.78 133739 4912 1.81%
2025-01-09 3.79 3.76 -0.04 -1.05% 3.74 3.81 90838 3430 1.23%
2025-01-08 3.85 3.80 -0.06 -1.55% 3.71 3.88 122809 4658 1.66%
2025-01-07 3.84 3.86 0.07 1.85% 3.72 3.86 135477 5141 1.83%
2025-01-06 3.92 3.79 -0.17 -4.29% 3.65 3.95 242336 9197 3.27%
2025-01-03 4.12 3.96 -0.22 -5.26% 3.91 4.31 436110 17839 5.89%
2025-01-02 4.15 4.18 0.38 10.00% 4.10 4.18 194067 8096 2.62%
2024-12-31 3.85 3.80 -0.05 -1.30% 3.79 3.90 89446 3436 1.21%
2024-12-30 3.91 3.85 -0.09 -2.28% 3.78 3.93 112028 4289 1.51%