致敬每一个财富自由的梦想,祝大家早日进化为游资

京投发展 (600683) 历史交易数据 从 2025-04-24 到 2025-08-02 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
2025-08-01 4.10 4.08 0.02 0.49% 4.04 4.11 99500 4058 1.34%
2025-07-31 4.18 4.06 -0.15 -3.56% 4.04 4.21 143621 5872 1.94%
2025-07-30 4.25 4.21 -0.02 -0.47% 4.20 4.27 89863 3799 1.21%
2025-07-29 4.28 4.23 -0.04 -0.94% 4.21 4.31 94990 4026 1.28%
2025-07-28 4.16 4.27 0.10 2.40% 4.14 4.28 121745 5139 1.64%
2025-07-25 4.21 4.17 0.00 0.00% 4.13 4.22 89027 3699 1.20%
2025-07-24 4.12 4.17 0.06 1.46% 4.10 4.20 105658 4406 1.43%
2025-07-23 4.17 4.11 -0.05 -1.20% 4.10 4.19 97964 4055 1.32%
2025-07-22 4.14 4.16 0.03 0.73% 4.08 4.18 89120 3680 1.20%
2025-07-21 4.05 4.13 0.09 2.23% 4.04 4.18 100863 4166 1.36%
2025-07-18 4.06 4.04 0.01 0.25% 4.00 4.07 78638 3169 1.06%
2025-07-17 4.06 4.03 -0.01 -0.25% 4.01 4.07 79262 3194 1.07%
2025-07-16 4.08 4.04 -0.02 -0.49% 4.02 4.10 83787 3397 1.13%
2025-07-15 4.09 4.06 -0.06 -1.46% 3.96 4.13 141441 5704 1.91%
2025-07-14 4.08 4.12 -0.05 -1.20% 4.05 4.16 116137 4758 1.57%
2025-07-11 4.22 4.17 -0.01 -0.24% 4.12 4.29 164916 6888 2.23%
2025-07-10 4.09 4.18 0.09 2.20% 4.09 4.21 182484 7560 2.46%
2025-07-09 4.08 4.09 0.00 0.00% 4.05 4.11 108470 4417 1.46%
2025-07-08 4.01 4.09 0.06 1.49% 3.97 4.10 188649 7647 2.55%
2025-07-07 3.85 4.03 0.16 4.13% 3.85 4.19 268113 10788 3.62%
2025-07-04 3.89 3.87 -0.03 -0.77% 3.86 3.92 86806 3378 1.17%
2025-07-03 3.86 3.90 0.02 0.52% 3.86 3.94 100454 3917 1.36%
2025-07-02 3.82 3.88 0.07 1.84% 3.79 3.89 93638 3599 1.26%
2025-07-01 3.85 3.81 -0.04 -1.04% 3.78 3.87 72474 2761 0.98%
2025-06-30 3.87 3.85 0.04 1.05% 3.82 3.92 88737 3434 1.20%
2025-06-27 3.82 3.81 0.01 0.26% 3.79 3.87 75861 2908 1.02%
2025-06-26 3.82 3.80 -0.02 -0.52% 3.78 3.85 79893 3045 1.08%
2025-06-25 3.78 3.82 0.04 1.06% 3.75 3.82 67939 2578 0.92%
2025-06-24 3.79 3.78 0.03 0.80% 3.74 3.80 67909 2568 0.92%
2025-06-23 3.69 3.75 0.04 1.08% 3.66 3.78 72493 2712 0.98%
2025-06-20 3.73 3.71 -0.01 -0.27% 3.70 3.76 78307 2914 1.06%
2025-06-19 3.81 3.72 -0.08 -2.11% 3.71 3.81 112246 4201 1.52%
2025-06-18 3.89 3.80 -0.09 -2.31% 3.79 3.91 97607 3730 1.32%
2025-06-17 3.88 3.89 0.03 0.78% 3.83 3.90 61223 2366 0.83%
2025-06-16 3.77 3.86 0.09 2.39% 3.75 3.91 127887 4923 1.73%
2025-06-13 3.84 3.77 -0.09 -2.33% 3.74 3.86 137179 5172 1.85%
2025-06-12 3.88 3.86 -0.04 -1.03% 3.81 3.92 80071 3084 1.08%
2025-06-11 3.86 3.90 0.02 0.52% 3.86 3.93 81782 3194 1.10%
2025-06-10 3.91 3.88 -0.03 -0.77% 3.83 3.94 74477 2892 1.01%
2025-06-09 3.86 3.91 0.03 0.77% 3.84 3.93 91425 3558 1.23%
2025-06-06 3.85 3.88 -0.02 -0.51% 3.85 3.93 90501 3515 1.22%
2025-06-05 3.95 3.90 -0.04 -1.02% 3.87 3.96 75001 2927 1.01%
2025-06-04 3.90 3.94 0.04 1.03% 3.89 3.96 83754 3290 1.13%
2025-06-03 3.87 3.90 0.03 0.78% 3.83 3.92 85586 3326 1.16%
2025-05-30 3.91 3.87 -0.02 -0.51% 3.83 3.91 52551 2033 0.71%
2025-05-29 3.80 3.89 0.07 1.83% 3.80 3.90 79976 3098 1.08%
2025-05-28 3.87 3.82 -0.06 -1.55% 3.78 3.89 66615 2543 0.90%
2025-05-27 3.82 3.88 0.07 1.84% 3.79 3.90 89609 3446 1.21%
2025-05-26 3.75 3.81 0.08 2.14% 3.72 3.85 74833 2839 1.01%
2025-05-23 3.87 3.73 -0.15 -3.87% 3.73 3.89 94663 3585 1.28%
2025-05-22 3.92 3.88 -0.02 -0.51% 3.86 3.93 74441 2897 1.00%
2025-05-21 3.89 3.90 0.00 0.00% 3.86 3.94 55151 2141 0.74%
2025-05-20 3.94 3.90 -0.03 -0.76% 3.86 3.94 73627 2866 0.99%
2025-05-19 3.77 3.93 0.16 4.24% 3.77 3.96 210176 8186 2.84%
2025-05-16 3.79 3.77 0.01 0.27% 3.70 3.79 83853 3137 1.13%
2025-05-15 3.78 3.76 -0.02 -0.53% 3.74 3.82 59534 2249 0.80%
2025-05-14 3.74 3.78 0.03 0.80% 3.71 3.79 65971 2474 0.89%
2025-05-13 3.79 3.75 -0.02 -0.53% 3.73 3.80 65271 2452 0.88%
2025-05-12 3.80 3.77 0.01 0.27% 3.75 3.81 73951 2783 1.00%
2025-05-09 3.85 3.76 -0.07 -1.83% 3.75 3.86 72704 2746 0.98%
2025-05-08 3.87 3.83 0.00 0.00% 3.79 3.87 86554 3316 1.17%
2025-05-07 3.83 3.83 0.06 1.59% 3.81 4.02 148824 5774 2.01%
2025-05-06 3.76 3.77 0.04 1.07% 3.74 3.81 75566 2849 1.02%
2025-04-30 3.70 3.73 0.02 0.54% 3.70 3.82 99250 3736 1.34%
2025-04-29 3.68 3.71 0.01 0.27% 3.65 3.73 66070 2448 0.89%
2025-04-28 3.85 3.70 -0.21 -5.37% 3.65 3.87 157932 5876 2.13%
2025-04-25 3.87 3.91 0.05 1.30% 3.84 4.05 162678 6462 2.20%
2025-04-24 3.85 3.86 0.01 0.26% 3.81 3.94 81719 3162 1.10%