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
2026-04-30	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%
2026-03-13	14.84	15.16	0.22	1.47%	14.70	15.98	351522	53957	7.92%
2026-03-12	15.48	14.94	-0.51	-3.30%	14.75	15.58	278934	42016	6.28%
2026-03-11	15.82	15.45	-0.41	-2.59%	15.25	16.03	329586	51201	7.42%
2026-03-10	15.40	15.86	0.39	2.52%	15.26	16.58	423738	68047	9.54%
2026-03-09	15.73	15.47	-0.32	-2.03%	15.39	16.50	454062	71424	10.23%
2026-03-06	16.11	15.79	-0.07	-0.44%	15.60	16.49	677871	108617	15.27%
2026-03-05	14.91	15.86	1.01	6.80%	14.56	16.34	897726	141295	20.22%
2026-03-04	13.66	14.85	1.17	8.55%	13.52	15.05	636175	93218	14.33%
2026-03-03	14.12	13.68	-0.35	-2.49%	13.60	14.23	295880	41200	6.66%
2026-03-02	14.31	14.03	-0.47	-3.24%	14.00	14.64	199052	28167	4.48%
2026-02-27	14.23	14.50	0.32	2.26%	13.96	14.70	276248	39717	6.22%
2026-02-26	14.15	14.18	0.12	0.85%	13.96	14.37	187522	26611	4.22%
2026-02-25	14.15	14.06	-0.04	-0.28%	14.00	14.30	313483	44301	7.06%
2026-02-24	13.30	14.10	1.02	7.80%	13.20	14.39	487654	68753	10.98%
2026-02-13	13.47	13.08	-0.22	-1.65%	13.06	13.47	146199	19324	3.29%
2026-02-12	13.39	13.30	-0.11	-0.82%	13.00	13.74	182292	24297	4.11%
2026-02-11	13.65	13.41	-0.24	-1.76%	13.33	13.76	159934	21549	3.60%
2026-02-10	13.21	13.65	-0.12	-0.87%	13.21	14.00	317081	43216	7.14%
2026-02-09	13.46	13.77	0.31	2.30%	13.44	14.81	568878	79801	12.81%
2026-02-06	13.19	13.46	0.26	1.97%	12.95	13.69	210686	27879	4.74%
2026-02-05	13.26	13.20	-0.26	-1.93%	13.00	13.30	278865	36679	6.28%
2026-02-04	12.22	13.46	1.22	9.97%	12.22	13.46	214691	28057	4.83%
2026-02-03	12.01	12.24	0.41	3.47%	11.95	12.28	116527	14182	2.62%
2026-02-02	12.01	11.83	-0.33	-2.71%	11.83	12.37	136330	16501	3.07%
2026-01-30	11.83	12.16	0.16	1.33%	11.77	12.74	262573	31991	5.91%
2026-01-29	12.58	12.00	-0.80	-6.25%	12.00	12.65	293732	35971	6.61%
2026-01-28	14.16	12.80	-0.92	-6.71%	12.75	14.31	412663	54005	9.29%
2026-01-27	13.70	13.72	0.02	0.15%	13.26	14.04	171778	23431	3.87%
2026-01-26	13.55	13.70	0.04	0.29%	13.37	14.14	244094	33716	5.50%