京东方Ａ

000725
🏛️ 中国 →
4.16
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.15 4.17 4.14 4.16 57,260.6K
09:35 4.15 4.16 4.14 4.14 16,613.0K
09:40 4.14 4.17 4.14 4.16 22,426.7K
09:45 4.17 4.17 4.16 4.17 11,523.1K
09:50 4.17 4.17 4.16 4.17 13,537.0K
09:55 4.17 4.17 4.15 4.15 18,263.3K
10:00 4.15 4.16 4.14 4.14 13,951.6K
10:05 4.14 4.15 4.13 4.13 22,690.9K
10:10 4.13 4.14 4.12 4.12 24,947.0K
10:15 4.13 4.13 4.12 4.12 7,160.1K
10:20 4.12 4.13 4.11 4.12 13,608.6K
10:25 4.11 4.11 4.09 4.10 37,038.4K
10:30 4.11 4.11 4.08 4.09 32,268.5K
10:35 4.09 4.11 4.09 4.10 16,323.4K
10:40 4.10 4.11 4.09 4.10 16,442.9K
10:45 4.10 4.11 4.10 4.11 5,681.9K
10:50 4.11 4.11 4.09 4.09 9,969.6K
10:55 4.10 4.10 4.09 4.10 3,415.3K
11:00 4.09 4.10 4.09 4.09 2,873.5K
11:05 4.10 4.10 4.08 4.08 17,027.1K
11:10 4.08 4.10 4.08 4.09 11,381.7K
11:15 4.08 4.09 4.08 4.09 9,892.1K
11:20 4.09 4.09 4.08 4.08 11,850.6K
11:25 4.09 4.09 4.06 4.08 30,325.4K
11:30 4.07 4.07 4.07 4.07 12.3K
13:00 4.08 4.08 4.06 4.06 18,562.5K
13:05 4.07 4.07 4.05 4.06 25,838.4K
13:10 4.06 4.08 4.06 4.07 12,326.2K
13:15 4.08 4.08 4.06 4.06 5,780.0K
13:20 4.07 4.08 4.06 4.07 4,330.7K
13:25 4.07 4.09 4.07 4.09 7,815.3K
13:30 4.08 4.09 4.08 4.08 8,116.2K
13:35 4.09 4.09 4.07 4.08 2,270.4K
13:40 4.08 4.08 4.07 4.08 3,617.1K
13:45 4.07 4.08 4.07 4.08 8,926.5K
13:50 4.07 4.08 4.07 4.07 4,940.7K
13:55 4.07 4.09 4.07 4.09 11,015.0K
14:00 4.09 4.09 4.07 4.08 10,689.5K
14:05 4.08 4.09 4.07 4.08 5,980.8K
14:10 4.08 4.09 4.08 4.08 6,148.9K
14:15 4.08 4.10 4.08 4.10 8,565.6K
14:20 4.09 4.10 4.09 4.09 7,184.5K
14:25 4.09 4.11 4.09 4.10 15,482.4K
14:30 4.10 4.11 4.09 4.11 7,782.2K
14:35 4.11 4.12 4.11 4.11 19,365.3K
14:40 4.11 4.12 4.11 4.12 8,903.3K
14:45 4.12 4.15 4.12 4.14 23,543.3K
14:50 4.15 4.16 4.14 4.16 32,738.2K
14:55 4.15 4.16 4.15 4.15 13,328.3K
15:40 4.16 4.16 4.16 4.16 13,246.6K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.11 4.17 4.11 4.16 694.2M
2025-09-29 4.10 4.13 4.04 4.12 731.3M
2025-09-26 4.16 4.17 4.10 4.10 709.1M
2025-09-25 4.20 4.21 4.15 4.17 655.0M
2025-09-24 4.14 4.22 4.11 4.21 948.6M
2025-09-23 4.15 4.18 4.05 4.16 713.0M
2025-09-22 4.13 4.18 4.08 4.14 503.8M
2025-09-19 4.12 4.18 4.12 4.13 553.5M
2025-09-18 4.16 4.22 4.10 4.14 842.7M
2025-09-17 4.13 4.18 4.10 4.16 527.5M
2025-09-16 4.17 4.18 4.10 4.13 509.9M
2025-09-15 4.17 4.25 4.15 4.16 578.8M
2025-09-12 4.19 4.20 4.15 4.17 595.4M
2025-09-11 4.08 4.16 4.06 4.16 705.2M
2025-09-10 4.10 4.10 4.06 4.08 364.5M
2025-09-09 4.12 4.13 4.06 4.10 461.2M
2025-09-08 4.11 4.17 4.07 4.13 571.4M
2025-09-05 4.07 4.11 4.03 4.11 626.6M
2025-09-04 4.05 4.15 4.01 4.05 910.5M
2025-09-03 4.12 4.12 4.02 4.04 574.6M
2025-09-02 4.19 4.19 4.08 4.11 770.8M
2025-09-01 4.24 4.25 4.16 4.20 721.3M
2025-08-29 4.20 4.26 4.18 4.23 946.0M
2025-08-28 4.15 4.21 4.10 4.21 941.8M
2025-08-27 4.16 4.27 4.12 4.13 1,088.1M
2025-08-26 4.15 4.21 4.13 4.18 876.5M
2025-08-25 4.21 4.23 4.11 4.16 986.5M
2025-08-22 4.04 4.20 4.03 4.18 1,298.2M
2025-08-21 4.01 4.08 4.00 4.04 806.7M
2025-08-20 3.92 4.01 3.90 4.01 722.2M
2025-08-19 3.95 3.96 3.92 3.93 459.9M
2025-08-18 3.96 3.99 3.94 3.95 635.7M
2025-08-15 3.89 3.96 3.88 3.96 565.2M
2025-08-14 3.98 3.99 3.90 3.90 858.0M
2025-08-13 3.99 4.00 3.98 3.98 387.0M
2025-08-12 4.01 4.02 3.98 3.99 382.2M
2025-08-11 4.01 4.03 3.99 4.01 415.2M
2025-08-08 4.03 4.04 4.00 4.00 314.2M
2025-08-07 4.06 4.07 4.02 4.03 290.5M
2025-08-06 4.06 4.06 4.03 4.06 243.9M
2025-08-05 4.02 4.08 4.01 4.04 343.6M
2025-08-04 4.03 4.04 3.99 4.02 310.2M
2025-08-01 4.03 4.08 4.02 4.03 335.7M
2025-07-31 4.08 4.09 4.02 4.04 434.0M
2025-07-30 4.10 4.12 4.06 4.08 317.9M
2025-07-29 4.09 4.12 4.06 4.11 342.5M
2025-07-28 4.11 4.11 4.08 4.10 253.1M
2025-07-25 4.13 4.13 4.09 4.10 277.1M
2025-07-24 4.10 4.13 4.10 4.13 335.4M
2025-07-23 4.11 4.14 4.09 4.10 428.2M
2025-07-22 4.06 4.11 4.04 4.11 457.2M
2025-07-21 3.99 4.10 3.98 4.07 540.4M
2025-07-18 4.04 4.05 3.97 3.99 351.7M
2025-07-17 3.95 4.04 3.94 4.04 462.1M
2025-07-16 3.97 3.98 3.94 3.95 306.2M
2025-07-15 4.04 4.04 3.96 3.97 522.7M
2025-07-14 4.05 4.07 4.04 4.05 353.8M
2025-07-11 4.03 4.08 4.00 4.06 431.4M
2025-07-10 3.98 4.06 3.98 4.03 535.5M
2025-07-09 3.99 4.02 3.97 3.98 317.5M
2025-07-08 3.96 4.00 3.95 4.00 249.2M
2025-07-07 3.99 4.00 3.95 3.96 271.9M
2025-07-04 4.02 4.03 3.99 4.00 293.3M
2025-07-03 3.99 4.03 3.98 4.02 345.3M
2025-07-02 3.99 3.99 3.97 3.98 200.9M
2025-07-01 4.00 4.01 3.97 3.99 219.9M
2025-06-30 3.98 4.02 3.98 3.99 269.1M
2025-06-27 3.95 4.00 3.95 3.97 312.8M
2025-06-26 3.95 4.02 3.95 3.95 410.4M
2025-06-25 3.94 3.96 3.92 3.96 349.3M
2025-06-24 3.96 3.98 3.95 3.98 309.4M
2025-06-23 3.92 3.97 3.90 3.96 280.6M
2025-06-20 3.92 3.96 3.92 3.93 263.6M
2025-06-19 3.94 3.95 3.90 3.93 301.1M
2025-06-18 3.93 3.96 3.92 3.95 323.6M
2025-06-17 3.90 3.94 3.88 3.92 313.8M
2025-06-16 3.88 3.90 3.87 3.89 228.4M
2025-06-13 3.92 3.93 3.87 3.89 294.0M
2025-06-12 3.93 3.95 3.91 3.93 238.1M
2025-06-11 3.91 3.95 3.90 3.93 248.6M
2025-06-10 3.96 3.97 3.88 3.90 313.2M
2025-06-09 3.95 3.98 3.94 3.96 302.6M
2025-06-06 3.95 3.96 3.91 3.94 290.2M
2025-06-05 3.90 3.97 3.90 3.94 547.2M
2025-06-04 3.81 3.92 3.80 3.91 651.5M
2025-06-03 3.80 3.82 3.79 3.80 248.6M
2025-05-30 3.84 3.84 3.80 3.80 348.1M
2025-05-29 3.83 3.86 3.82 3.85 271.2M
2025-05-28 3.84 3.88 3.82 3.82 318.9M
2025-05-27 3.83 3.84 3.81 3.83 223.6M
2025-05-26 3.82 3.86 3.82 3.83 232.7M
2025-05-23 3.87 3.88 3.82 3.82 311.8M
2025-05-22 3.88 3.90 3.86 3.87 242.4M
2025-05-21 3.91 3.91 3.88 3.88 202.9M
2025-05-20 3.88 3.91 3.87 3.90 274.1M
2025-05-19 3.88 3.89 3.86 3.88 263.3M
2025-05-16 3.88 3.90 3.87 3.89 250.0M
2025-05-15 3.95 3.95 3.89 3.89 345.8M
2025-05-14 3.92 3.96 3.89 3.95 364.2M
2025-05-13 3.98 3.98 3.91 3.92 362.4M
2025-05-12 3.89 3.94 3.88 3.93 451.9M
2025-05-09 3.88 3.89 3.85 3.86 286.4M
2025-05-08 3.87 3.89 3.86 3.88 311.3M
2025-05-07 3.92 3.94 3.86 3.87 366.1M
2025-05-06 3.85 3.89 3.84 3.88 380.3M
2025-04-30 3.83 3.85 3.82 3.84 238.1M
2025-04-29 3.83 3.85 3.81 3.82 256.4M
2025-04-28 3.86 3.86 3.82 3.84 225.8M
2025-04-25 3.81 3.87 3.80 3.86 423.7M
2025-04-24 3.83 3.84 3.80 3.80 277.8M
2025-04-23 3.86 3.88 3.82 3.83 387.7M
2025-04-22 3.88 3.89 3.83 3.84 476.0M
2025-04-21 3.83 3.84 3.81 3.83 257.4M
2025-04-18 3.80 3.84 3.80 3.82 270.0M
2025-04-17 3.79 3.83 3.78 3.81 328.4M
2025-04-16 3.81 3.83 3.76 3.81 433.3M
2025-04-15 3.79 3.80 3.73 3.78 431.6M
2025-04-14 3.86 3.89 3.80 3.80 688.9M
2025-04-11 3.76 3.79 3.73 3.76 546.3M
2025-04-10 3.83 3.86 3.79 3.79 596.4M
2025-04-09 3.70 3.76 3.64 3.73 701.8M
2025-04-08 3.73 3.78 3.70 3.74 714.6M
2025-04-07 3.93 3.93 3.74 3.74 806.0M
2025-04-03 4.18 4.20 4.13 4.16 321.2M
2025-04-02 4.20 4.22 4.18 4.21 218.2M
2025-04-01 4.16 4.21 4.16 4.20 284.9M
2025-03-31 4.20 4.21 4.14 4.15 344.0M
2025-03-28 4.21 4.22 4.18 4.21 251.3M
2025-03-27 4.21 4.24 4.19 4.21 291.6M
2025-03-26 4.23 4.25 4.21 4.22 235.7M
2025-03-25 4.27 4.27 4.22 4.22 312.7M
2025-03-24 4.25 4.29 4.24 4.27 352.4M
2025-03-21 4.31 4.33 4.23 4.25 471.8M
2025-03-20 4.37 4.38 4.31 4.31 342.0M
2025-03-19 4.40 4.41 4.34 4.35 328.2M
2025-03-18 4.39 4.42 4.38 4.40 333.0M
2025-03-17 4.42 4.42 4.37 4.38 287.5M
2025-03-14 4.32 4.40 4.32 4.40 384.6M
2025-03-13 4.36 4.37 4.30 4.31 337.1M
2025-03-12 4.40 4.42 4.36 4.36 293.1M
2025-03-11 4.37 4.40 4.36 4.40 271.1M
2025-03-10 4.42 4.45 4.38 4.40 288.9M
2025-03-07 4.44 4.45 4.41 4.42 288.4M
2025-03-06 4.40 4.47 4.38 4.45 443.9M
2025-03-05 4.36 4.40 4.33 4.38 305.4M
2025-03-04 4.34 4.40 4.32 4.37 362.4M
2025-03-03 4.32 4.39 4.30 4.34 410.3M
2025-02-28 4.37 4.38 4.28 4.31 486.2M
2025-02-27 4.48 4.49 4.35 4.38 635.8M
2025-02-26 4.55 4.57 4.46 4.48 570.3M
2025-02-25 4.55 4.57 4.48 4.55 492.8M
2025-02-24 4.56 4.59 4.51 4.57 455.1M
2025-02-21 4.49 4.56 4.47 4.54 521.9M
2025-02-20 4.49 4.54 4.45 4.50 453.9M
2025-02-19 4.54 4.58 4.46 4.50 561.9M
2025-02-18 4.58 4.68 4.51 4.53 581.6M
2025-02-17 4.59 4.64 4.57 4.59 526.7M
2025-02-14 4.49 4.60 4.48 4.58 594.3M
2025-02-13 4.54 4.56 4.46 4.51 446.6M
2025-02-12 4.51 4.55 4.45 4.55 446.0M
2025-02-11 4.51 4.52 4.48 4.50 289.5M
2025-02-10 4.54 4.55 4.46 4.51 482.3M
2025-02-07 4.53 4.58 4.50 4.54 470.1M
2025-02-06 4.49 4.56 4.46 4.54 450.5M
2025-02-05 4.49 4.51 4.43 4.51 419.0M
2025-01-27 4.50 4.51 4.46 4.46 290.5M
2025-01-24 4.45 4.53 4.44 4.48 443.5M
2025-01-23 4.50 4.52 4.43 4.45 545.0M
2025-01-22 4.49 4.52 4.45 4.49 385.3M
2025-01-21 4.45 4.52 4.41 4.50 810.6M
2025-01-20 4.38 4.43 4.37 4.39 403.5M
2025-01-17 4.30 4.36 4.28 4.34 336.9M
2025-01-16 4.29 4.34 4.26 4.31 355.7M
2025-01-15 4.29 4.30 4.23 4.26 295.0M
2025-01-14 4.16 4.32 4.16 4.32 506.6M
2025-01-13 4.18 4.19 4.14 4.16 309.2M
2025-01-10 4.31 4.32 4.20 4.20 385.7M
2025-01-09 4.29 4.35 4.28 4.31 294.6M
2025-01-08 4.38 4.39 4.24 4.32 754.9M
2025-01-07 4.19 4.48 4.18 4.43 1,115.4M
2025-01-06 4.20 4.22 4.13 4.18 423.5M
2025-01-03 4.24 4.29 4.20 4.20 485.1M
2025-01-02 4.39 4.40 4.21 4.24 750.4M