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
2026-06-18	8.98	8.64	-0.46	-5.05%	8.60	9.00	94372	8251	2.13%
2026-06-17	9.34	9.10	0.05	0.55%	9.03	9.62	134230	12408	3.02%
2026-06-16	8.94	9.05	0.11	1.23%	8.80	9.06	55159	4948	1.24%
2026-06-15	8.95	8.94	0.09	1.02%	8.86	9.01	50353	4501	1.13%
2026-06-12	8.73	8.85	0.16	1.84%	8.72	8.95	57781	5113	1.30%
2026-06-11	8.78	8.69	-0.13	-1.47%	8.60	8.82	51912	4508	1.17%
2026-06-10	8.89	8.82	-0.18	-2.00%	8.73	9.03	61101	5417	1.38%
2026-06-09	8.95	9.00	0.12	1.35%	8.82	9.06	55967	4999	1.26%
2026-06-08	9.09	8.88	-0.21	-2.31%	8.76	9.20	71377	6384	1.61%
2026-06-05	8.99	9.09	0.12	1.34%	8.81	9.24	81391	7357	1.83%
2026-06-04	9.14	8.97	-0.22	-2.39%	8.87	9.24	72610	6542	1.64%
2026-06-03	9.23	9.19	-0.05	-0.54%	9.11	9.27	49501	4549	1.11%
2026-06-02	9.39	9.24	-0.15	-1.60%	9.06	9.41	54020	4969	1.22%
2026-06-01	9.20	9.39	0.17	1.84%	9.03	9.44	53775	5038	1.21%
2026-05-29	9.62	9.22	-0.40	-4.16%	9.17	9.65	78776	7365	1.77%
2026-05-28	9.48	9.62	0.15	1.58%	9.41	9.67	65142	6226	1.47%
2026-05-27	9.81	9.47	-0.34	-3.47%	9.45	9.90	76855	7368	1.73%
2026-05-26	10.02	9.81	-0.20	-2.00%	9.66	10.11	78331	7675	1.76%
2026-05-25	10.36	10.01	-0.28	-2.72%	9.90	10.36	79080	7965	1.78%
2026-05-22	10.29	10.29	0.06	0.59%	10.15	10.38	56491	5809	1.27%
2026-05-21	10.38	10.23	-0.21	-2.01%	10.23	10.69	113142	11741	2.55%
2026-05-20	10.73	10.44	-0.49	-4.48%	10.43	10.84	116817	12311	2.63%
2026-05-19	11.00	10.93	0.44	4.19%	10.88	11.30	163416	18033	3.68%
2026-05-18	10.73	10.49	-0.34	-3.14%	10.42	10.73	87797	9232	1.98%
2026-05-15	10.80	10.83	0.08	0.74%	10.61	11.05	104973	11365	2.36%
2026-05-14	10.92	10.75	-0.17	-1.56%	10.75	11.09	95485	10421	2.15%
2026-05-13	10.80	10.92	0.22	2.06%	10.73	11.05	100731	10970	2.27%
2026-05-12	11.08	10.70	-0.25	-2.28%	10.68	11.16	99573	10845	2.24%
2026-05-11	10.99	10.95	-0.04	-0.36%	10.85	11.03	82223	8975	1.85%
2026-05-08	10.77	10.99	0.21	1.95%	10.71	11.04	109228	11936	2.46%
2026-05-07	10.84	10.78	-0.04	-0.37%	10.70	10.86	73702	7929	1.66%
2026-05-06	10.84	10.82	0.03	0.28%	10.77	10.88	82679	8945	1.86%
2026-04-30	10.56	10.79	0.03	0.28%	10.56	10.83	68369	7339	1.54%
2026-04-29	10.52	10.76	0.17	1.61%	10.49	10.82	71900	7724	1.62%
2026-04-28	10.78	10.59	-0.36	-3.29%	10.55	10.82	94833	10105	2.14%
2026-04-27	10.70	10.95	0.13	1.20%	10.57	11.10	110821	11960	2.50%
2026-04-24	10.92	10.82	-0.19	-1.73%	10.80	11.05	80210	8722	1.81%
2026-04-23	11.30	11.01	-0.21	-1.87%	10.96	11.32	112560	12452	2.53%
2026-04-22	11.25	11.22	-0.14	-1.23%	11.15	11.28	96310	10782	2.17%
2026-04-21	11.60	11.36	-0.09	-0.79%	11.29	11.74	129853	14873	2.92%
2026-04-20	11.51	11.45	-0.47	-3.94%	11.38	11.63	190407	21834	4.29%
2026-04-17	12.00	11.92	0.08	0.68%	11.76	12.08	154791	18427	3.49%
2026-04-16	11.88	11.84	-0.01	-0.08%	11.71	11.93	126387	14960	2.85%
2026-04-15	12.09	11.85	-0.02	-0.17%	11.77	12.22	195791	23473	4.41%
2026-04-14	11.72	11.87	0.20	1.71%	11.62	12.03	151359	17829	3.41%
2026-04-13	11.44	11.67	0.28	2.46%	11.39	11.75	155150	17958	3.49%
2026-04-10	11.44	11.39	0.01	0.09%	11.39	11.67	98633	11342	2.22%
2026-04-09	11.47	11.38	-0.14	-1.22%	11.26	11.48	86009	9768	1.94%
2026-04-08	11.44	11.52	0.31	2.77%	11.31	11.53	129709	14852	2.92%
2026-04-07	11.02	11.21	0.38	3.51%	10.86	11.26	120825	13473	2.72%
2026-04-03	11.20	10.83	-0.36	-3.22%	10.75	11.27	126084	13731	2.84%
2026-04-02	11.31	11.19	-0.31	-2.70%	11.13	11.70	141777	16096	3.19%
2026-04-01	11.35	11.50	0.37	3.32%	11.15	11.79	213469	24545	4.81%
2026-03-31	11.61	11.13	-0.18	-1.59%	11.11	11.68	143602	16322	3.23%
2026-03-30	11.19	11.31	-0.14	-1.22%	11.10	11.41	116850	13147	2.63%
2026-03-27	11.28	11.45	-0.05	-0.43%	11.23	11.59	124431	14225	2.80%
2026-03-26	11.93	11.50	-0.54	-4.49%	11.45	11.98	180156	21040	4.06%
2026-03-25	12.00	12.04	-0.02	-0.17%	11.93	12.22	180400	21785	4.06%
2026-03-24	11.64	12.06	0.55	4.78%	11.43	12.09	222741	26175	5.02%
2026-03-23	11.84	11.51	-0.55	-4.56%	11.45	12.09	214933	25261	4.84%
2026-03-20	12.69	12.06	-0.66	-5.19%	12.06	12.82	242023	29924	5.45%
2026-03-19	13.15	12.72	-0.49	-3.71%	12.65	13.44	264095	34129	5.95%
2026-03-18	13.86	13.21	-1.01	-7.10%	13.03	13.94	399494	53221	9.00%
2026-03-17	15.85	14.22	-1.58	-10.00%	14.22	15.89	729206	108211	16.42%
2026-03-16	15.05	15.80	0.64	4.22%	14.61	15.86	340302	51612	7.66%