京城股份 (600860) - 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
2025-09-16	12.15	12.45	0.27	2.22%	12.15	12.58	107149	13240	2.42%
2025-09-15	12.20	12.18	0.00	0.00%	12.08	12.26	52299	6372	1.18%
2025-09-12	12.26	12.18	-0.06	-0.49%	12.15	12.33	64795	7918	1.47%
2025-09-11	12.16	12.24	0.06	0.49%	12.03	12.27	69158	8419	1.56%
2025-09-10	12.23	12.18	-0.17	-1.38%	12.17	12.40	57600	7041	1.30%
2025-09-09	12.38	12.35	-0.01	-0.08%	12.16	12.51	79084	9759	1.79%
2025-09-08	12.35	12.36	0.04	0.32%	12.25	12.45	67032	8268	1.52%
2025-09-05	12.04	12.32	0.33	2.75%	11.96	12.38	92043	11249	2.08%
2025-09-04	12.01	11.99	-0.05	-0.42%	11.81	12.28	84895	10274	1.92%
2025-09-03	12.58	12.04	-0.49	-3.91%	12.00	12.64	101605	12465	2.30%
2025-09-02	12.95	12.53	-0.37	-2.87%	12.46	12.96	100704	12688	2.28%
2025-09-01	12.83	12.90	0.17	1.34%	12.71	12.94	81880	10500	1.85%
2025-08-29	12.76	12.73	0.02	0.16%	12.60	12.85	90805	11548	2.05%
2025-08-28	13.04	12.71	-0.35	-2.68%	12.34	13.25	204593	26078	4.63%
2025-08-27	13.68	13.06	-0.68	-4.95%	13.05	13.83	174028	23447	3.93%
2025-08-26	13.67	13.74	0.07	0.51%	13.47	14.00	215115	29503	4.86%
2025-08-25	13.70	13.67	-0.03	-0.22%	13.48	13.75	196875	26743	4.45%
2025-08-22	13.61	13.70	-0.03	-0.22%	13.54	13.71	151625	20666	3.43%
2025-08-21	13.59	13.73	0.13	0.96%	13.52	14.42	217799	30112	4.92%
2025-08-20	13.77	13.60	-0.20	-1.45%	13.38	13.83	210339	28519	4.76%
2025-08-19	13.78	13.80	-0.11	-0.79%	13.61	14.15	303913	42168	6.87%
2025-08-18	14.31	13.91	-0.26	-1.83%	13.56	14.32	574310	79503	12.99%
2025-08-15	12.94	14.17	1.29	10.02%	12.90	14.17	480055	66028	10.85%
2025-08-14	13.08	12.88	-0.09	-0.69%	12.83	13.38	282638	37038	6.39%
2025-08-13	12.69	12.97	0.26	2.05%	12.68	13.00	167411	21554	3.79%
2025-08-12	12.98	12.71	-0.22	-1.70%	12.61	12.98	117090	14897	2.65%
2025-08-11	12.90	12.93	-0.05	-0.39%	12.74	12.99	138024	17781	3.12%
2025-08-08	13.26	12.98	-0.24	-1.82%	12.96	13.36	163454	21391	3.70%
2025-08-07	13.18	13.22	-0.10	-0.75%	12.96	13.68	286687	38033	6.48%
2025-08-06	13.29	13.32	0.04	0.30%	13.10	13.80	234209	31452	5.30%
2025-08-05	13.43	13.28	-0.28	-2.06%	13.15	13.81	251003	33588	5.68%
2025-08-04	13.40	13.56	0.44	3.35%	13.09	13.70	313987	42045	7.10%
2025-08-01	12.91	13.12	0.43	3.39%	12.68	13.12	244700	31632	5.53%
2025-07-31	12.58	12.69	0.32	2.59%	12.26	12.89	253547	31933	5.73%
2025-07-30	12.17	12.37	0.16	1.31%	12.11	12.54	206748	25596	4.67%
2025-07-29	12.20	12.21	0.01	0.08%	12.08	12.38	104136	12702	2.35%
2025-07-28	12.18	12.20	0.09	0.74%	12.13	12.44	133374	16390	3.02%
2025-07-25	12.26	12.11	-0.08	-0.66%	12.04	12.26	88009	10654	1.99%
2025-07-24	12.10	12.19	-0.06	-0.49%	12.10	12.30	114851	13992	2.60%
2025-07-23	12.15	12.25	0.05	0.41%	12.04	12.50	185053	22611	4.18%
2025-07-22	12.17	12.20	-0.05	-0.41%	12.05	12.35	126077	15344	2.85%
2025-07-21	12.11	12.25	0.26	2.17%	12.03	12.33	146267	17855	3.31%
2025-07-18	12.14	11.99	-0.10	-0.83%	11.91	12.19	96340	11573	2.18%
2025-07-17	12.01	12.09	-0.02	-0.17%	11.93	12.20	135725	16359	3.07%
2025-07-16	11.88	12.11	0.23	1.94%	11.77	12.34	199238	24042	4.50%
2025-07-15	12.01	11.88	-0.36	-2.94%	11.69	12.11	188446	22392	4.26%
2025-07-14	12.00	12.24	0.25	2.09%	11.90	12.44	229313	27907	5.18%
2025-07-11	12.10	11.99	-0.37	-2.99%	11.75	12.24	355463	42434	8.04%
2025-07-10	11.60	12.36	0.74	6.37%	11.55	12.78	522003	65352	11.80%
2025-07-09	11.88	11.62	0.08	0.69%	11.55	12.10	201999	23909	4.57%
2025-07-08	11.48	11.54	0.08	0.70%	11.39	11.55	46084	5299	1.04%
2025-07-07	11.45	11.46	0.01	0.09%	11.32	11.47	48572	5539	1.10%
2025-07-04	11.65	11.45	-0.25	-2.14%	11.40	11.65	69331	7971	1.57%
2025-07-03	11.57	11.70	0.13	1.12%	11.52	11.75	91971	10717	2.08%
2025-07-02	11.50	11.57	-0.04	-0.34%	11.46	11.66	67451	7784	1.53%
2025-07-01	11.63	11.61	0.04	0.35%	11.55	11.75	71768	8346	1.62%
2025-06-30	11.51	11.57	0.14	1.22%	11.44	11.62	65655	7584	1.48%
2025-06-27	11.39	11.43	0.02	0.18%	11.39	11.51	53162	6090	1.20%
2025-06-26	11.50	11.41	-0.05	-0.44%	11.36	11.65	79466	9108	1.80%
2025-06-25	11.42	11.46	0.04	0.35%	11.30	11.49	81011	9231	1.83%
2025-06-24	11.12	11.42	0.35	3.16%	11.08	11.42	76103	8612	1.72%
2025-06-23	10.90	11.07	0.11	1.00%	10.84	11.09	44843	4947	1.03%
2025-06-20	11.19	10.96	-0.17	-1.53%	10.93	11.22	63389	7002	1.46%
2025-06-19	11.36	11.13	-0.31	-2.71%	11.09	11.44	75532	8490	1.74%
2025-06-18	11.44	11.44	-0.07	-0.61%	11.30	11.64	80885	9239	1.86%
2025-06-17	11.47	11.51	0.04	0.35%	11.30	11.64	66393	7639	1.53%
2025-06-16	11.45	11.47	-0.01	-0.09%	11.35	11.50	55706	6380	1.28%
2025-06-13	11.51	11.48	-0.15	-1.29%	11.30	11.69	117676	13489	2.70%
2025-06-12	11.52	11.63	-0.09	-0.77%	11.44	11.93	101247	11764	2.33%
2025-06-11	11.90	11.72	0.22	1.91%	11.71	12.08	142275	16880	3.27%
2025-06-10	11.82	11.50	-0.32	-2.71%	11.36	11.89	104196	12071	2.39%
2025-06-09	11.82	11.82	0.08	0.68%	11.77	11.96	71206	8424	1.64%