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
2022-12-30 3.37 3.39 3.36 3.38 107.9M
2022-12-29 3.38 3.38 3.35 3.37 146.6M
2022-12-28 3.42 3.43 3.38 3.39 131.0M
2022-12-27 3.42 3.43 3.41 3.43 92.4M
2022-12-26 3.38 3.42 3.38 3.41 102.4M
2022-12-23 3.38 3.42 3.37 3.39 90.2M
2022-12-22 3.43 3.44 3.38 3.40 133.2M
2022-12-21 3.45 3.46 3.40 3.42 137.2M
2022-12-20 3.48 3.49 3.43 3.44 176.0M
2022-12-19 3.58 3.59 3.47 3.48 260.3M
2022-12-16 3.52 3.59 3.51 3.59 223.1M
2022-12-15 3.52 3.57 3.51 3.54 126.6M
2022-12-14 3.58 3.59 3.52 3.53 212.5M
2022-12-13 3.58 3.59 3.56 3.57 122.8M
2022-12-12 3.59 3.60 3.56 3.58 159.7M
2022-12-09 3.60 3.62 3.58 3.61 208.3M
2022-12-08 3.60 3.62 3.59 3.60 175.8M
2022-12-07 3.64 3.64 3.60 3.61 234.9M
2022-12-06 3.64 3.67 3.61 3.65 280.0M
2022-12-05 3.56 3.66 3.56 3.65 419.0M
2022-12-02 3.56 3.58 3.54 3.55 186.6M
2022-12-01 3.61 3.63 3.57 3.57 233.6M
2022-11-30 3.59 3.62 3.55 3.58 233.6M
2022-11-29 3.54 3.60 3.53 3.59 215.5M
2022-11-28 3.55 3.55 3.48 3.53 235.7M
2022-11-25 3.56 3.59 3.55 3.58 138.7M
2022-11-24 3.61 3.64 3.56 3.57 166.8M
2022-11-23 3.61 3.62 3.57 3.60 203.3M
2022-11-22 3.59 3.67 3.59 3.62 349.4M
2022-11-21 3.61 3.62 3.55 3.58 228.9M
2022-11-18 3.68 3.70 3.62 3.62 260.2M
2022-11-17 3.70 3.72 3.63 3.68 262.1M
2022-11-16 3.67 3.77 3.66 3.68 473.6M
2022-11-15 3.51 3.70 3.51 3.68 685.5M
2022-11-14 3.56 3.57 3.50 3.52 258.7M
2022-11-11 3.55 3.58 3.52 3.55 295.1M
2022-11-10 3.51 3.52 3.46 3.48 217.2M
2022-11-09 3.56 3.57 3.51 3.53 178.1M
2022-11-08 3.59 3.65 3.53 3.54 269.4M
2022-11-07 3.57 3.61 3.56 3.59 281.7M
2022-11-04 3.47 3.55 3.46 3.54 248.2M
2022-11-03 3.50 3.52 3.43 3.47 210.6M
2022-11-02 3.51 3.60 3.50 3.52 278.6M
2022-11-01 3.35 3.50 3.35 3.49 404.2M
2022-10-31 3.42 3.47 3.30 3.34 490.2M
2022-10-28 3.59 3.60 3.48 3.51 229.7M
2022-10-27 3.60 3.63 3.59 3.59 157.5M
2022-10-26 3.58 3.63 3.56 3.60 229.3M
2022-10-25 3.55 3.62 3.51 3.57 205.2M
2022-10-24 3.61 3.65 3.52 3.57 294.6M
2022-10-21 3.65 3.66 3.58 3.60 223.4M
2022-10-20 3.57 3.67 3.56 3.64 305.1M
2022-10-19 3.64 3.64 3.58 3.59 289.6M
2022-10-18 3.67 3.68 3.59 3.65 370.1M
2022-10-17 3.53 3.67 3.52 3.65 493.2M
2022-10-14 3.50 3.59 3.47 3.55 421.5M
2022-10-13 3.45 3.52 3.41 3.48 381.6M
2022-10-12 3.26 3.50 3.24 3.47 671.2M
2022-10-11 3.28 3.29 3.22 3.26 207.7M
2022-10-10 3.32 3.34 3.27 3.27 227.4M
2022-09-30 3.23 3.30 3.23 3.27 230.4M
2022-09-29 3.31 3.33 3.22 3.24 236.6M
2022-09-28 3.34 3.34 3.29 3.29 221.4M
2022-09-27 3.34 3.36 3.29 3.35 213.2M
2022-09-26 3.36 3.38 3.32 3.32 214.7M
2022-09-23 3.39 3.44 3.37 3.39 156.7M
2022-09-22 3.37 3.42 3.34 3.41 153.0M
2022-09-21 3.37 3.41 3.31 3.40 242.0M
2022-09-20 3.40 3.43 3.38 3.38 160.6M
2022-09-19 3.43 3.44 3.37 3.38 299.3M
2022-09-16 3.55 3.56 3.45 3.45 362.3M
2022-09-15 3.56 3.57 3.51 3.57 320.6M
2022-09-14 3.58 3.58 3.52 3.55 332.7M
2022-09-13 3.63 3.64 3.61 3.62 209.2M
2022-09-09 3.60 3.63 3.58 3.62 212.6M
2022-09-08 3.63 3.63 3.59 3.60 198.9M
2022-09-07 3.65 3.65 3.60 3.61 266.9M
2022-09-06 3.60 3.67 3.58 3.66 297.6M
2022-09-05 3.62 3.63 3.55 3.59 279.4M
2022-09-02 3.62 3.65 3.60 3.62 237.2M
2022-09-01 3.71 3.71 3.61 3.62 412.4M
2022-08-31 3.72 3.73 3.69 3.70 324.3M
2022-08-30 3.76 3.77 3.71 3.73 318.3M
2022-08-29 3.77 3.81 3.74 3.78 203.4M
2022-08-26 3.84 3.84 3.78 3.79 219.1M
2022-08-25 3.85 3.87 3.79 3.82 231.1M
2022-08-24 3.91 3.92 3.84 3.84 270.6M
2022-08-23 3.95 3.95 3.90 3.91 229.8M
2022-08-22 3.95 3.98 3.93 3.95 203.3M
2022-08-19 3.96 4.03 3.95 3.95 388.4M
2022-08-18 3.97 3.97 3.92 3.96 239.3M
2022-08-17 3.92 3.97 3.90 3.96 288.3M
2022-08-16 3.94 3.96 3.90 3.91 218.3M
2022-08-15 3.94 3.98 3.92 3.94 249.5M
2022-08-12 3.95 3.98 3.93 3.95 285.9M
2022-08-11 3.87 3.95 3.85 3.94 431.3M
2022-08-10 3.86 3.88 3.84 3.86 174.2M
2022-08-09 3.86 3.88 3.83 3.86 137.9M
2022-08-08 3.84 3.90 3.83 3.86 188.4M
2022-08-05 3.76 3.86 3.75 3.84 297.1M
2022-08-04 3.77 3.79 3.73 3.75 195.1M
2022-08-03 3.73 3.88 3.73 3.74 356.5M
2022-08-02 3.84 3.84 3.69 3.75 543.1M
2022-08-01 3.88 3.90 3.86 3.87 163.2M
2022-07-29 3.92 3.95 3.88 3.89 207.3M
2022-07-28 3.87 3.96 3.86 3.91 358.1M
2022-07-27 3.86 3.90 3.83 3.86 134.2M
2022-07-26 3.88 3.90 3.85 3.86 172.4M
2022-07-25 3.89 3.91 3.86 3.88 167.8M
2022-07-22 3.91 3.96 3.87 3.89 264.2M
2022-07-21 3.91 3.92 3.87 3.89 212.4M
2022-07-20 3.92 3.93 3.88 3.90 226.8M
2022-07-19 3.85 3.90 3.83 3.89 281.4M
2022-07-18 3.74 3.87 3.73 3.86 324.1M
2022-07-15 3.81 3.83 3.69 3.74 350.1M
2022-07-14 3.85 3.86 3.81 3.82 227.0M
2022-07-13 3.85 3.87 3.82 3.85 197.4M
2022-07-12 3.87 3.89 3.84 3.84 194.9M
2022-07-11 3.91 3.92 3.85 3.87 258.3M
2022-07-08 3.93 3.97 3.91 3.92 256.9M
2022-07-07 3.91 4.01 3.91 3.93 515.8M
2022-07-06 3.85 3.91 3.83 3.86 230.4M
2022-07-05 3.88 3.90 3.83 3.86 274.8M
2022-07-04 3.91 3.92 3.87 3.89 263.7M
2022-07-01 3.95 3.97 3.92 3.93 223.1M
2022-06-30 3.91 4.00 3.91 3.94 325.1M
2022-06-29 3.97 4.02 3.91 3.92 431.1M
2022-06-28 3.89 4.01 3.86 3.99 576.1M
2022-06-27 3.90 3.92 3.86 3.90 318.6M
2022-06-24 3.87 3.92 3.85 3.89 321.8M
2022-06-23 3.82 3.87 3.81 3.87 283.6M
2022-06-22 3.88 3.89 3.82 3.82 282.0M
2022-06-21 3.89 3.95 3.85 3.88 395.3M
2022-06-20 3.90 3.91 3.83 3.88 373.9M
2022-06-17 3.85 3.89 3.81 3.88 550.3M
2022-06-16 4.03 4.06 3.87 3.90 1,082.8M
2022-06-15 3.69 4.06 3.68 4.02 1,405.8M
2022-06-14 3.63 3.69 3.58 3.69 345.7M
2022-06-13 3.68 3.70 3.64 3.66 331.4M
2022-06-10 3.66 3.72 3.65 3.71 345.7M
2022-06-09 3.75 3.75 3.66 3.68 357.6M
2022-06-08 3.76 3.76 3.71 3.74 314.4M
2022-06-07 3.79 3.79 3.74 3.76 238.8M
2022-06-06 3.75 3.81 3.74 3.79 325.8M
2022-06-02 3.77 3.77 3.74 3.76 164.0M
2022-06-01 3.78 3.79 3.75 3.77 205.0M
2022-05-31 3.74 3.79 3.71 3.79 320.0M
2022-05-30 3.76 3.77 3.71 3.74 317.4M
2022-05-27 3.94 3.96 3.91 3.93 275.5M
2022-05-26 3.89 3.94 3.86 3.93 262.8M
2022-05-25 3.84 3.89 3.83 3.88 170.5M
2022-05-24 3.93 3.98 3.84 3.84 381.1M
2022-05-23 3.90 3.92 3.87 3.91 285.4M
2022-05-20 3.86 3.99 3.85 3.94 440.7M
2022-05-19 3.79 3.85 3.77 3.85 227.7M
2022-05-18 3.84 3.86 3.82 3.84 173.6M
2022-05-17 3.83 3.84 3.79 3.84 194.6M
2022-05-16 3.84 3.87 3.82 3.84 235.9M
2022-05-13 3.83 3.84 3.79 3.82 199.4M
2022-05-12 3.80 3.88 3.78 3.82 305.7M
2022-05-11 3.71 3.93 3.69 3.83 621.0M
2022-05-10 3.63 3.72 3.61 3.70 297.6M
2022-05-09 3.65 3.70 3.63 3.68 157.5M
2022-05-06 3.71 3.72 3.66 3.67 282.9M
2022-05-05 3.79 3.84 3.75 3.78 381.8M
2022-04-29 3.76 3.82 3.73 3.80 423.9M
2022-04-28 3.77 3.78 3.69 3.74 376.4M
2022-04-27 3.61 3.80 3.59 3.77 418.7M
2022-04-26 3.76 3.79 3.66 3.67 351.8M
2022-04-25 3.91 3.93 3.75 3.75 446.7M
2022-04-22 3.93 3.99 3.88 3.96 268.1M
2022-04-21 4.05 4.06 3.94 3.95 385.4M
2022-04-20 4.10 4.11 4.05 4.06 213.5M
2022-04-19 4.12 4.14 4.07 4.09 228.3M
2022-04-18 4.09 4.13 4.06 4.12 154.8M
2022-04-15 4.12 4.14 4.10 4.11 180.3M
2022-04-14 4.15 4.18 4.14 4.14 216.3M
2022-04-13 4.18 4.19 4.13 4.14 213.8M
2022-04-12 4.07 4.18 4.06 4.18 309.2M
2022-04-11 4.19 4.19 4.08 4.08 348.7M
2022-04-08 4.19 4.21 4.12 4.20 347.4M
2022-04-07 4.28 4.28 4.18 4.19 419.9M
2022-04-06 4.31 4.33 4.27 4.30 299.5M
2022-04-01 4.30 4.31 4.25 4.31 297.1M
2022-03-31 4.33 4.35 4.29 4.31 339.7M
2022-03-30 4.24 4.35 4.24 4.35 434.7M
2022-03-29 4.25 4.29 4.20 4.21 243.2M
2022-03-28 4.20 4.26 4.15 4.25 301.2M
2022-03-25 4.26 4.29 4.21 4.23 220.7M
2022-03-24 4.30 4.31 4.26 4.26 202.2M
2022-03-23 4.32 4.33 4.29 4.31 214.4M
2022-03-22 4.26 4.34 4.25 4.31 251.2M
2022-03-21 4.32 4.38 4.24 4.29 358.1M
2022-03-18 4.24 4.31 4.22 4.30 276.3M
2022-03-17 4.31 4.33 4.26 4.26 365.6M
2022-03-16 4.18 4.26 4.08 4.25 446.1M
2022-03-15 4.31 4.32 4.11 4.12 489.5M
2022-03-14 4.40 4.47 4.36 4.36 296.8M
2022-03-11 4.33 4.45 4.27 4.44 376.2M
2022-03-10 4.34 4.44 4.33 4.39 516.7M
2022-03-09 4.33 4.37 4.04 4.24 565.6M
2022-03-08 4.48 4.51 4.30 4.32 563.7M
2022-03-07 4.62 4.63 4.48 4.51 531.9M
2022-03-04 4.69 4.69 4.64 4.65 298.8M
2022-03-03 4.71 4.72 4.69 4.70 212.5M
2022-03-02 4.67 4.70 4.66 4.69 206.1M
2022-03-01 4.70 4.72 4.67 4.70 309.3M
2022-02-28 4.77 4.78 4.65 4.70 471.9M
2022-02-25 4.79 4.82 4.77 4.79 343.1M
2022-02-24 4.89 4.90 4.74 4.77 696.7M
2022-02-23 4.88 4.92 4.87 4.91 300.1M
2022-02-22 4.94 4.95 4.86 4.89 348.8M
2022-02-21 4.89 4.97 4.85 4.96 510.1M
2022-02-18 4.88 4.93 4.87 4.91 199.9M
2022-02-17 4.93 4.94 4.91 4.91 159.4M
2022-02-16 4.94 4.97 4.92 4.93 161.4M
2022-02-15 4.92 4.95 4.90 4.92 169.3M
2022-02-14 4.97 4.97 4.92 4.93 248.4M
2022-02-11 4.98 5.04 4.95 5.00 315.2M
2022-02-10 5.01 5.02 4.97 5.00 227.4M
2022-02-09 4.97 5.04 4.96 5.01 313.9M
2022-02-08 4.92 4.98 4.90 4.98 268.0M
2022-02-07 4.92 4.95 4.89 4.93 261.3M
2022-01-28 4.84 4.88 4.80 4.85 260.8M
2022-01-27 4.90 4.90 4.80 4.82 307.1M
2022-01-26 4.87 4.96 4.87 4.90 220.7M
2022-01-25 4.96 4.98 4.87 4.87 400.4M
2022-01-24 4.97 5.00 4.95 4.97 239.5M
2022-01-21 5.07 5.11 4.98 4.99 546.5M
2022-01-20 4.96 4.99 4.94 4.95 287.6M
2022-01-19 4.96 4.99 4.94 4.96 295.4M
2022-01-18 5.00 5.01 4.96 4.99 276.8M
2022-01-17 4.97 5.02 4.96 5.00 238.8M
2022-01-14 5.00 5.01 4.95 4.97 361.4M
2022-01-13 5.08 5.12 5.02 5.03 403.4M
2022-01-12 5.09 5.11 5.04 5.09 302.0M
2022-01-11 5.18 5.20 5.06 5.08 495.6M
2022-01-10 5.17 5.22 5.14 5.18 516.1M
2022-01-07 5.09 5.18 5.08 5.15 615.4M
2022-01-06 5.10 5.10 5.04 5.06 373.1M
2022-01-05 5.08 5.15 5.05 5.12 551.6M
2022-01-04 5.05 5.08 5.01 5.08 502.9M