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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 5.05 5.08 5.02 5.05 351.5M
2021-12-30 4.94 5.07 4.93 5.06 589.6M
2021-12-29 4.96 4.97 4.92 4.93 198.6M
2021-12-28 4.96 4.97 4.92 4.96 275.6M
2021-12-27 4.96 4.96 4.93 4.95 250.6M
2021-12-24 5.00 5.01 4.93 4.95 309.9M
2021-12-23 4.99 5.02 4.97 5.00 271.0M
2021-12-22 5.03 5.05 4.98 4.99 272.4M
2021-12-21 4.96 5.03 4.96 5.01 251.2M
2021-12-20 5.03 5.06 4.96 4.98 372.7M
2021-12-17 5.08 5.10 5.04 5.05 360.7M
2021-12-16 5.08 5.14 5.06 5.09 456.6M
2021-12-15 5.08 5.17 5.04 5.07 507.5M
2021-12-14 5.15 5.15 5.07 5.08 460.8M
2021-12-13 5.11 5.20 5.09 5.15 712.9M
2021-12-10 5.11 5.28 5.11 5.16 1,244.4M
2021-12-09 4.87 5.09 4.85 5.09 1,464.7M
2021-12-08 4.86 4.87 4.82 4.86 307.0M
2021-12-07 4.89 4.90 4.83 4.85 283.3M
2021-12-06 4.87 4.90 4.84 4.86 284.0M
2021-12-03 4.85 4.87 4.82 4.87 270.3M
2021-12-02 4.87 4.87 4.83 4.85 260.6M
2021-12-01 4.84 4.88 4.82 4.88 257.6M
2021-11-30 4.84 4.87 4.82 4.82 288.6M
2021-11-29 4.85 4.88 4.83 4.84 330.9M
2021-11-26 4.95 4.95 4.90 4.91 284.3M
2021-11-25 5.02 5.03 4.95 4.96 304.3M
2021-11-24 5.00 5.02 4.97 5.02 335.3M
2021-11-23 4.98 5.02 4.97 5.00 272.6M
2021-11-22 4.93 5.02 4.91 5.00 432.7M
2021-11-19 4.88 4.93 4.87 4.93 253.4M
2021-11-18 4.95 4.95 4.87 4.89 371.4M
2021-11-17 5.00 5.01 4.93 4.96 373.3M
2021-11-16 5.00 5.07 4.99 5.01 327.7M
2021-11-15 5.02 5.04 4.99 5.00 266.8M
2021-11-12 5.04 5.09 5.01 5.02 295.7M
2021-11-11 4.99 5.07 4.97 5.05 482.4M
2021-11-10 5.00 5.04 4.97 5.00 349.0M
2021-11-09 4.99 5.04 4.99 5.01 268.5M
2021-11-08 5.00 5.02 4.95 4.99 297.0M
2021-11-05 5.02 5.05 4.98 5.01 389.1M
2021-11-04 5.04 5.05 4.98 5.04 504.1M
2021-11-03 4.87 5.13 4.86 5.04 932.3M
2021-11-02 4.97 5.03 4.83 4.86 595.7M
2021-11-01 4.88 5.04 4.85 4.98 681.7M
2021-10-29 4.89 4.93 4.85 4.91 476.3M
2021-10-28 4.83 4.87 4.73 4.87 522.2M
2021-10-27 4.95 4.96 4.84 4.85 418.6M
2021-10-26 4.93 5.02 4.91 4.95 385.9M
2021-10-25 4.98 4.99 4.86 4.94 469.4M
2021-10-22 4.98 5.03 4.97 4.97 415.8M
2021-10-21 5.02 5.03 4.97 4.98 581.5M
2021-10-20 5.10 5.11 5.03 5.05 474.0M
2021-10-19 5.07 5.13 5.05 5.10 398.8M
2021-10-18 5.13 5.14 5.04 5.09 452.1M
2021-10-15 5.21 5.23 5.12 5.13 539.1M
2021-10-14 5.23 5.25 5.17 5.20 371.5M
2021-10-13 5.20 5.26 5.14 5.25 517.3M
2021-10-12 5.19 5.32 5.16 5.23 582.0M
2021-10-11 5.27 5.28 5.21 5.22 460.1M
2021-10-08 5.25 5.36 5.22 5.31 853.3M
2021-09-30 5.04 5.07 5.03 5.05 276.0M
2021-09-29 5.16 5.16 5.02 5.03 546.5M
2021-09-28 5.25 5.28 5.18 5.20 349.4M
2021-09-27 5.22 5.39 5.16 5.28 552.0M
2021-09-24 5.41 5.43 5.20 5.22 737.0M
2021-09-23 5.40 5.49 5.39 5.41 512.6M
2021-09-22 5.56 5.56 5.44 5.44 625.8M
2021-09-17 5.67 5.67 5.58 5.61 548.6M
2021-09-16 5.65 5.75 5.60 5.70 591.4M
2021-09-15 5.69 5.69 5.63 5.66 392.9M
2021-09-14 5.81 5.83 5.70 5.71 490.8M
2021-09-13 5.91 5.91 5.78 5.82 570.1M
2021-09-10 5.91 5.99 5.90 5.91 560.0M
2021-09-09 5.92 5.96 5.87 5.92 609.5M
2021-09-08 5.78 5.99 5.77 5.96 1,131.1M
2021-09-07 5.79 5.82 5.75 5.80 480.7M
2021-09-06 5.78 5.84 5.75 5.81 428.5M
2021-09-03 5.89 5.90 5.81 5.82 452.3M
2021-09-02 5.77 5.88 5.74 5.87 720.3M
2021-09-01 5.82 5.82 5.70 5.78 563.6M
2021-08-31 5.90 5.92 5.78 5.82 762.5M
2021-08-30 5.73 5.80 5.67 5.80 644.5M
2021-08-27 5.59 5.73 5.57 5.70 608.6M
2021-08-26 5.61 5.63 5.57 5.58 384.9M
2021-08-25 5.61 5.67 5.58 5.62 387.1M
2021-08-24 5.68 5.68 5.60 5.61 549.5M
2021-08-23 5.65 5.71 5.63 5.68 413.5M
2021-08-20 5.73 5.76 5.65 5.70 452.9M
2021-08-19 5.78 5.87 5.75 5.78 712.8M
2021-08-18 5.63 5.67 5.61 5.67 308.7M
2021-08-17 5.77 5.78 5.62 5.64 513.7M
2021-08-16 5.75 5.85 5.73 5.78 306.7M
2021-08-13 5.86 5.86 5.74 5.78 517.1M
2021-08-12 5.85 5.92 5.81 5.87 412.1M
2021-08-11 5.93 5.96 5.87 5.88 424.2M
2021-08-10 5.84 5.92 5.80 5.89 444.5M
2021-08-09 5.85 5.94 5.82 5.87 563.0M
2021-08-06 5.77 5.79 5.68 5.77 447.8M
2021-08-05 5.82 5.91 5.75 5.80 458.3M
2021-08-04 5.81 5.88 5.78 5.83 447.6M
2021-08-03 5.85 5.88 5.77 5.81 486.8M
2021-08-02 5.75 5.94 5.66 5.90 743.1M
2021-07-30 5.70 5.74 5.57 5.74 632.0M
2021-07-29 5.75 5.79 5.68 5.74 572.6M
2021-07-28 5.85 5.85 5.66 5.68 831.5M
2021-07-27 5.91 6.07 5.90 5.92 800.8M
2021-07-26 6.00 6.07 5.83 5.94 963.7M
2021-07-23 6.20 6.21 6.03 6.07 1,114.3M
2021-07-22 6.20 6.27 6.18 6.23 562.2M
2021-07-21 6.29 6.32 6.16 6.20 814.8M
2021-07-20 6.29 6.33 6.21 6.28 584.1M
2021-07-19 6.49 6.54 6.33 6.37 743.2M
2021-07-16 6.28 6.58 6.25 6.48 1,139.4M
2021-07-15 6.54 6.54 6.23 6.32 1,188.8M
2021-07-14 6.75 6.75 6.50 6.54 1,752.6M
2021-07-13 6.35 6.41 6.33 6.40 657.0M
2021-07-12 6.32 6.39 6.26 6.36 848.4M
2021-07-09 6.22 6.35 6.19 6.31 586.4M
2021-07-08 6.20 6.37 6.18 6.30 905.5M
2021-07-07 6.13 6.18 6.06 6.17 523.6M
2021-07-06 6.03 6.17 5.95 6.16 635.9M
2021-07-05 6.02 6.06 5.95 6.04 406.5M
2021-07-02 6.05 6.10 5.99 6.03 422.5M
2021-07-01 6.24 6.26 6.05 6.07 569.8M
2021-06-30 6.21 6.31 6.21 6.24 412.6M
2021-06-29 6.31 6.32 6.17 6.19 625.4M
2021-06-28 6.39 6.41 6.31 6.33 469.3M
2021-06-25 6.35 6.41 6.30 6.39 519.8M
2021-06-24 6.36 6.39 6.28 6.39 549.0M
2021-06-23 6.30 6.41 6.29 6.36 561.2M
2021-06-22 6.27 6.43 6.26 6.34 817.3M
2021-06-21 6.28 6.29 6.14 6.22 806.1M
2021-06-18 6.08 6.34 6.08 6.30 1,332.4M
2021-06-17 6.05 6.09 5.96 6.06 510.1M
2021-06-16 6.10 6.17 6.05 6.06 544.5M
2021-06-15 6.13 6.16 6.04 6.11 606.0M
2021-06-11 5.92 6.13 5.82 6.12 1,002.0M
2021-06-10 6.03 6.05 5.92 5.94 825.0M
2021-06-09 6.04 6.13 6.02 6.06 496.5M
2021-06-08 6.10 6.10 6.02 6.04 485.9M
2021-06-07 6.07 6.13 6.03 6.11 445.9M
2021-06-04 6.18 6.18 6.06 6.08 608.0M
2021-06-03 6.27 6.33 6.23 6.26 432.2M
2021-06-02 6.35 6.36 6.25 6.27 520.6M
2021-06-01 6.33 6.37 6.27 6.36 514.2M
2021-05-31 6.28 6.36 6.26 6.32 565.0M
2021-05-28 6.48 6.49 6.27 6.30 1,150.8M
2021-05-27 6.43 6.53 6.40 6.47 569.1M
2021-05-26 6.47 6.53 6.43 6.44 567.8M
2021-05-25 6.45 6.54 6.30 6.50 868.9M
2021-05-24 6.58 6.59 6.41 6.47 780.9M
2021-05-21 6.55 6.75 6.55 6.63 822.0M
2021-05-20 6.58 6.59 6.48 6.51 527.3M
2021-05-19 6.56 6.65 6.53 6.60 506.9M
2021-05-18 6.50 6.64 6.40 6.60 681.3M
2021-05-17 6.58 6.66 6.48 6.53 742.3M
2021-05-14 6.47 6.59 6.42 6.58 677.1M
2021-05-13 6.51 6.58 6.36 6.42 793.3M
2021-05-12 6.61 6.64 6.53 6.60 612.7M
2021-05-11 6.58 6.74 6.47 6.68 697.9M
2021-05-10 6.60 6.69 6.56 6.67 697.6M
2021-05-07 7.00 7.00 6.60 6.61 1,429.1M
2021-05-06 7.20 7.20 6.97 7.01 1,169.7M
2021-04-30 7.33 7.48 7.22 7.33 878.0M
2021-04-29 7.23 7.40 7.21 7.26 615.6M
2021-04-28 7.34 7.38 7.13 7.24 914.4M
2021-04-27 7.21 7.44 7.18 7.37 808.7M
2021-04-26 7.33 7.65 7.24 7.25 1,421.9M
2021-04-23 7.10 7.32 7.10 7.28 910.3M
2021-04-22 7.10 7.20 7.07 7.12 636.8M
2021-04-21 6.93 7.21 6.91 7.11 1,006.4M
2021-04-20 7.01 7.05 6.91 6.95 731.3M
2021-04-19 6.96 7.15 6.94 7.06 1,126.7M
2021-04-16 7.08 7.08 6.84 6.96 846.9M
2021-04-15 7.00 7.07 6.91 7.02 1,090.4M
2021-04-14 6.54 7.07 6.51 7.01 1,898.5M
2021-04-13 6.59 6.74 6.38 6.53 1,772.0M
2021-04-12 6.74 6.75 6.40 6.43 1,402.5M
2021-04-09 6.52 6.74 6.50 6.61 1,251.3M
2021-04-08 6.50 6.58 6.41 6.51 851.1M
2021-04-07 6.41 6.60 6.38 6.56 1,496.8M
2021-04-06 6.45 6.45 6.33 6.38 803.6M
2021-04-02 6.25 6.41 6.19 6.37 873.5M
2021-04-01 6.27 6.29 6.17 6.24 473.9M
2021-03-31 6.35 6.37 6.22 6.27 466.4M
2021-03-30 6.31 6.44 6.25 6.35 701.2M
2021-03-29 6.33 6.45 6.25 6.27 672.6M
2021-03-26 6.07 6.34 6.05 6.34 957.0M
2021-03-25 6.18 6.18 6.02 6.04 854.9M
2021-03-24 6.30 6.41 6.23 6.26 655.7M
2021-03-23 6.40 6.52 6.27 6.33 1,012.6M
2021-03-22 6.00 6.35 6.00 6.33 1,266.0M
2021-03-19 6.10 6.17 5.98 6.02 681.0M
2021-03-18 6.23 6.27 6.15 6.20 748.8M
2021-03-17 5.97 6.27 5.91 6.25 1,080.1M
2021-03-16 6.14 6.16 5.96 6.02 627.4M
2021-03-15 6.04 6.18 5.97 6.12 879.4M
2021-03-12 5.89 6.12 5.81 6.07 1,043.5M
2021-03-11 5.90 5.90 5.67 5.88 1,049.8M
2021-03-10 6.01 6.07 5.84 5.95 887.2M
2021-03-09 6.25 6.26 5.80 5.95 1,268.6M
2021-03-08 6.33 6.52 6.25 6.27 1,285.9M
2021-03-05 6.24 6.35 6.10 6.23 1,076.8M
2021-03-04 6.30 6.40 6.26 6.33 822.0M
2021-03-03 6.06 6.35 6.04 6.35 989.1M
2021-03-02 6.19 6.20 6.02 6.06 760.8M
2021-03-01 6.15 6.25 6.09 6.17 640.8M
2021-02-26 6.06 6.23 6.05 6.09 851.8M
2021-02-25 6.37 6.45 6.25 6.27 831.6M
2021-02-24 6.50 6.50 6.21 6.32 1,127.1M
2021-02-23 6.30 6.64 6.26 6.52 1,191.9M
2021-02-22 6.26 6.48 6.16 6.33 1,218.4M
2021-02-19 6.06 6.28 5.98 6.27 917.0M
2021-02-18 6.30 6.34 6.10 6.13 1,031.2M
2021-02-10 6.17 6.20 6.12 6.19 682.9M
2021-02-09 6.00 6.23 5.99 6.17 804.8M
2021-02-08 5.90 6.07 5.83 5.98 716.8M
2021-02-05 6.18 6.18 5.89 5.89 1,128.2M
2021-02-04 5.96 6.24 5.84 6.18 1,347.8M
2021-02-03 6.26 6.26 5.98 5.98 1,220.7M
2021-02-02 6.24 6.33 6.13 6.30 993.4M
2021-02-01 6.25 6.29 6.05 6.23 1,156.4M
2021-01-29 6.40 6.42 5.98 6.18 1,696.8M
2021-01-28 6.79 6.84 6.36 6.38 1,503.7M
2021-01-27 6.80 6.96 6.69 6.93 958.6M
2021-01-26 6.95 7.00 6.66 6.76 1,192.7M
2021-01-25 7.16 7.24 6.95 7.05 1,131.1M
2021-01-22 6.96 7.17 6.89 7.13 1,080.8M
2021-01-21 6.78 7.11 6.78 6.98 1,532.9M
2021-01-20 6.58 6.86 6.55 6.71 1,128.3M
2021-01-19 6.83 6.95 6.49 6.52 1,594.5M
2021-01-18 6.63 6.88 6.43 6.84 1,931.0M
2021-01-15 7.00 7.07 6.54 6.80 2,013.9M
2021-01-14 7.10 7.49 6.92 7.02 1,929.8M
2021-01-13 6.96 7.31 6.91 7.02 1,710.9M
2021-01-12 6.58 7.00 6.31 6.96 1,922.7M
2021-01-11 6.56 6.63 6.30 6.39 1,467.3M
2021-01-08 6.20 6.45 6.20 6.43 1,288.7M
2021-01-07 6.07 6.28 6.06 6.17 1,076.4M
2021-01-06 6.16 6.23 6.05 6.14 1,060.7M
2021-01-05 5.85 6.18 5.81 6.16 1,680.3M
2021-01-04 5.95 5.95 5.77 5.92 1,472.4M