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
2023-12-29 3.82 3.92 3.80 3.90 484.0M
2023-12-28 3.79 3.83 3.76 3.82 271.7M
2023-12-27 3.71 3.81 3.70 3.79 303.9M
2023-12-26 3.75 3.76 3.69 3.70 159.9M
2023-12-25 3.75 3.77 3.72 3.76 186.6M
2023-12-22 3.69 3.77 3.68 3.74 332.8M
2023-12-21 3.68 3.69 3.64 3.68 273.5M
2023-12-20 3.72 3.75 3.69 3.69 219.5M
2023-12-19 3.70 3.75 3.68 3.72 163.6M
2023-12-18 3.73 3.73 3.69 3.70 179.1M
2023-12-15 3.75 3.78 3.72 3.73 211.6M
2023-12-14 3.76 3.78 3.73 3.73 205.0M
2023-12-13 3.80 3.82 3.75 3.75 225.6M
2023-12-12 3.76 3.81 3.76 3.80 212.8M
2023-12-11 3.87 3.87 3.74 3.78 526.0M
2023-12-08 3.84 3.89 3.83 3.87 300.5M
2023-12-07 3.86 3.86 3.81 3.83 192.4M
2023-12-06 3.79 3.88 3.75 3.86 335.1M
2023-12-05 3.86 3.87 3.78 3.79 312.8M
2023-12-04 3.88 3.89 3.85 3.86 175.2M
2023-12-01 3.87 3.89 3.82 3.87 216.7M
2023-11-30 3.90 3.91 3.82 3.87 299.8M
2023-11-29 3.92 3.99 3.91 3.91 283.1M
2023-11-28 3.91 3.96 3.88 3.92 299.1M
2023-11-27 3.86 3.92 3.84 3.90 300.3M
2023-11-24 3.90 3.91 3.86 3.86 205.5M
2023-11-23 3.90 3.92 3.87 3.91 165.7M
2023-11-22 3.93 3.94 3.88 3.88 220.6M
2023-11-21 3.95 3.97 3.92 3.94 232.4M
2023-11-20 3.98 4.00 3.93 3.94 249.8M
2023-11-17 3.94 3.99 3.94 3.98 211.2M
2023-11-16 3.98 4.01 3.95 3.96 191.7M
2023-11-15 4.02 4.03 3.97 3.99 228.0M
2023-11-14 3.94 4.01 3.93 3.98 279.0M
2023-11-13 3.97 3.99 3.93 3.95 190.2M
2023-11-10 3.94 3.96 3.90 3.95 229.6M
2023-11-09 3.95 4.02 3.93 3.95 253.3M
2023-11-08 4.00 4.02 3.92 3.95 331.9M
2023-11-07 4.00 4.03 3.98 4.00 360.7M
2023-11-06 3.88 4.03 3.87 4.01 731.4M
2023-11-03 3.80 3.87 3.77 3.85 418.4M
2023-11-02 3.76 3.82 3.76 3.79 288.6M
2023-11-01 3.88 3.89 3.74 3.75 669.5M
2023-10-31 4.00 4.03 3.91 3.92 342.1M
2023-10-30 3.82 4.04 3.81 4.02 587.3M
2023-10-27 3.81 3.84 3.79 3.83 219.1M
2023-10-26 3.76 3.82 3.75 3.81 258.6M
2023-10-25 3.74 3.80 3.71 3.78 240.6M
2023-10-24 3.71 3.72 3.66 3.70 322.1M
2023-10-23 3.76 3.77 3.67 3.69 284.6M
2023-10-20 3.81 3.84 3.75 3.77 288.9M
2023-10-19 3.89 3.93 3.82 3.82 239.9M
2023-10-18 3.93 4.00 3.91 3.91 204.7M
2023-10-17 3.96 3.99 3.91 3.94 208.5M
2023-10-16 4.00 4.01 3.93 3.94 297.3M
2023-10-13 3.95 4.02 3.93 4.00 285.7M
2023-10-12 3.97 4.00 3.95 3.97 159.6M
2023-10-11 3.97 3.98 3.92 3.95 190.3M
2023-10-10 3.92 3.99 3.91 3.96 312.3M
2023-10-09 3.85 3.94 3.83 3.92 302.4M
2023-09-28 3.81 3.88 3.80 3.86 252.7M
2023-09-27 3.82 3.84 3.79 3.80 231.3M
2023-09-26 3.84 3.85 3.81 3.82 140.0M
2023-09-25 3.90 3.90 3.83 3.84 183.0M
2023-09-22 3.77 3.91 3.76 3.89 305.1M
2023-09-21 3.79 3.79 3.76 3.77 191.5M
2023-09-20 3.82 3.83 3.79 3.79 170.6M
2023-09-19 3.83 3.84 3.80 3.81 163.4M
2023-09-18 3.83 3.87 3.81 3.84 196.3M
2023-09-15 3.90 3.90 3.84 3.85 255.7M
2023-09-14 3.89 3.90 3.85 3.88 182.5M
2023-09-13 3.95 3.95 3.87 3.89 222.7M
2023-09-12 3.93 3.98 3.92 3.96 203.0M
2023-09-11 3.98 3.99 3.92 3.93 287.7M
2023-09-08 3.96 3.98 3.92 3.97 152.1M
2023-09-07 4.04 4.05 3.95 3.96 266.6M
2023-09-06 4.06 4.07 4.03 4.06 180.8M
2023-09-05 4.07 4.11 4.05 4.08 294.2M
2023-09-04 4.02 4.07 4.00 4.07 240.8M
2023-09-01 4.01 4.03 3.98 4.00 137.5M
2023-08-31 3.99 4.02 3.96 4.01 297.9M
2023-08-30 3.91 4.01 3.91 3.98 431.9M
2023-08-29 3.81 3.91 3.80 3.88 295.0M
2023-08-28 3.94 3.96 3.81 3.82 326.8M
2023-08-25 3.80 3.81 3.73 3.77 300.2M
2023-08-24 3.84 3.86 3.79 3.82 190.7M
2023-08-23 3.89 3.90 3.81 3.82 257.9M
2023-08-22 3.83 3.91 3.82 3.90 286.2M
2023-08-21 3.86 3.88 3.81 3.81 193.5M
2023-08-18 3.95 3.95 3.86 3.86 204.4M
2023-08-17 3.91 3.95 3.90 3.94 173.3M
2023-08-16 3.96 3.98 3.92 3.93 196.3M
2023-08-15 3.98 4.01 3.94 3.98 206.1M
2023-08-14 3.93 3.99 3.88 3.99 256.6M
2023-08-11 4.09 4.09 3.96 3.96 321.6M
2023-08-10 4.06 4.10 4.04 4.08 164.7M
2023-08-09 4.12 4.12 4.06 4.06 238.9M
2023-08-08 4.12 4.15 4.11 4.11 137.7M
2023-08-07 4.16 4.18 4.11 4.13 220.2M
2023-08-04 4.20 4.22 4.16 4.17 216.0M
2023-08-03 4.16 4.20 4.13 4.19 182.0M
2023-08-02 4.20 4.22 4.16 4.17 194.7M
2023-08-01 4.22 4.23 4.19 4.22 197.3M
2023-07-31 4.20 4.26 4.19 4.23 349.5M
2023-07-28 4.11 4.20 4.10 4.20 290.9M
2023-07-27 4.16 4.19 4.11 4.12 226.6M
2023-07-26 4.21 4.22 4.13 4.17 292.5M
2023-07-25 4.23 4.26 4.20 4.22 259.0M
2023-07-24 4.19 4.24 4.17 4.18 179.8M
2023-07-21 4.23 4.29 4.19 4.21 255.2M
2023-07-20 4.30 4.33 4.21 4.23 246.7M
2023-07-19 4.33 4.34 4.26 4.30 268.9M
2023-07-18 4.36 4.37 4.30 4.33 210.9M
2023-07-17 4.35 4.43 4.33 4.37 309.0M
2023-07-14 4.29 4.40 4.28 4.37 494.8M
2023-07-13 4.26 4.31 4.26 4.28 209.3M
2023-07-12 4.26 4.33 4.24 4.26 370.9M
2023-07-11 4.22 4.27 4.21 4.26 229.3M
2023-07-10 4.33 4.37 4.20 4.21 422.1M
2023-07-07 4.27 4.34 4.24 4.32 592.1M
2023-07-06 4.14 4.27 4.13 4.22 468.7M
2023-07-05 4.15 4.19 4.12 4.14 200.3M
2023-07-04 4.15 4.18 4.13 4.16 196.8M
2023-07-03 4.11 4.28 4.10 4.16 505.7M
2023-06-30 3.95 4.10 3.94 4.09 479.4M
2023-06-29 3.99 4.03 3.94 3.96 271.6M
2023-06-28 4.05 4.06 3.98 4.00 261.2M
2023-06-27 3.98 4.07 3.97 4.04 305.4M
2023-06-26 3.96 4.03 3.91 3.99 373.4M
2023-06-21 4.02 4.03 3.96 3.98 238.8M
2023-06-20 4.06 4.06 4.02 4.03 186.4M
2023-06-19 4.04 4.09 4.03 4.06 238.2M
2023-06-16 4.03 4.05 4.00 4.04 248.5M
2023-06-15 4.03 4.04 3.99 4.03 219.5M
2023-06-14 3.99 4.06 3.98 4.03 338.2M
2023-06-13 3.96 4.00 3.91 3.99 307.6M
2023-06-12 3.98 4.02 3.96 3.96 238.6M
2023-06-09 3.93 4.00 3.91 4.00 312.3M
2023-06-08 3.94 3.95 3.88 3.93 184.1M
2023-06-07 3.89 3.97 3.89 3.94 201.3M
2023-06-06 4.01 4.02 3.92 3.93 208.5M
2023-06-05 3.98 4.11 3.96 4.02 332.6M
2023-06-02 3.96 3.99 3.95 3.98 143.4M
2023-06-01 3.99 3.99 3.94 3.96 186.3M
2023-05-31 3.93 4.00 3.92 3.97 243.6M
2023-05-30 3.90 3.95 3.85 3.94 184.5M
2023-05-29 3.87 4.02 3.87 3.91 332.2M
2023-05-26 3.79 3.87 3.79 3.86 181.1M
2023-05-25 3.73 3.84 3.72 3.81 303.0M
2023-05-24 3.89 3.90 3.75 3.75 415.1M
2023-05-23 3.94 4.04 3.92 3.92 334.2M
2023-05-22 3.98 4.01 3.93 3.94 162.2M
2023-05-19 3.93 3.98 3.92 3.96 138.4M
2023-05-18 3.93 3.98 3.91 3.93 170.8M
2023-05-17 3.97 3.99 3.91 3.92 162.1M
2023-05-16 3.98 3.99 3.95 3.97 137.6M
2023-05-15 3.92 3.98 3.86 3.98 215.1M
2023-05-12 3.98 3.99 3.91 3.92 202.5M
2023-05-11 4.00 4.02 3.97 3.99 170.1M
2023-05-10 4.04 4.05 3.97 3.99 288.0M
2023-05-09 4.02 4.13 3.98 4.05 400.5M
2023-05-08 4.02 4.03 3.97 4.00 200.9M
2023-05-05 4.03 4.05 3.97 3.99 243.8M
2023-05-04 3.97 4.06 3.88 4.03 385.5M
2023-04-28 3.99 4.03 3.98 4.02 178.8M
2023-04-27 4.02 4.05 3.98 3.99 234.8M
2023-04-26 4.02 4.07 3.95 4.03 298.2M
2023-04-25 4.08 4.09 3.98 4.02 353.8M
2023-04-24 4.15 4.17 4.05 4.08 347.7M
2023-04-21 4.36 4.36 4.15 4.16 535.8M
2023-04-20 4.27 4.38 4.26 4.35 303.1M
2023-04-19 4.34 4.35 4.24 4.27 325.5M
2023-04-18 4.37 4.38 4.32 4.34 236.5M
2023-04-17 4.36 4.39 4.31 4.36 257.9M
2023-04-14 4.39 4.41 4.31 4.35 365.1M
2023-04-13 4.48 4.49 4.39 4.40 422.0M
2023-04-12 4.41 4.51 4.38 4.49 442.6M
2023-04-11 4.37 4.47 4.37 4.43 303.8M
2023-04-10 4.45 4.50 4.35 4.38 348.6M
2023-04-07 4.51 4.53 4.43 4.47 254.1M
2023-04-06 4.43 4.51 4.41 4.48 400.7M
2023-04-04 4.49 4.52 4.40 4.43 453.5M
2023-04-03 4.43 4.51 4.41 4.50 414.4M
2023-03-31 4.43 4.45 4.36 4.44 306.3M
2023-03-30 4.39 4.45 4.32 4.43 338.6M
2023-03-29 4.32 4.41 4.32 4.39 308.1M
2023-03-28 4.41 4.42 4.31 4.33 408.8M
2023-03-27 4.49 4.54 4.33 4.41 566.5M
2023-03-24 4.48 4.50 4.44 4.49 492.8M
2023-03-23 4.35 4.48 4.34 4.46 627.1M
2023-03-22 4.24 4.36 4.23 4.36 706.6M
2023-03-21 4.27 4.28 4.21 4.22 240.3M
2023-03-20 4.20 4.24 4.19 4.23 363.1M
2023-03-17 4.16 4.21 4.13 4.17 376.7M
2023-03-16 4.13 4.17 4.08 4.09 244.0M
2023-03-15 4.08 4.18 4.07 4.14 323.7M
2023-03-14 4.09 4.10 4.03 4.06 248.6M
2023-03-13 4.06 4.11 4.04 4.10 239.1M
2023-03-10 4.11 4.13 4.06 4.07 235.8M
2023-03-09 4.12 4.16 4.10 4.13 180.0M
2023-03-08 4.09 4.14 4.05 4.12 322.8M
2023-03-07 4.29 4.37 4.11 4.12 672.4M
2023-03-06 4.25 4.28 4.19 4.21 322.0M
2023-03-03 4.26 4.26 4.21 4.23 229.0M
2023-03-02 4.23 4.27 4.22 4.23 280.3M
2023-03-01 4.17 4.28 4.16 4.23 405.0M
2023-02-28 4.13 4.17 4.12 4.17 234.0M
2023-02-27 4.12 4.17 4.11 4.11 207.6M
2023-02-24 4.16 4.18 4.10 4.14 249.7M
2023-02-23 4.19 4.21 4.14 4.16 258.4M
2023-02-22 4.20 4.23 4.14 4.18 324.7M
2023-02-21 4.19 4.27 4.19 4.23 404.3M
2023-02-20 4.11 4.21 4.10 4.19 396.0M
2023-02-17 4.18 4.22 4.10 4.11 450.8M
2023-02-16 4.29 4.32 4.16 4.18 614.3M
2023-02-15 4.09 4.31 4.08 4.26 940.7M
2023-02-14 4.06 4.09 4.03 4.06 235.5M
2023-02-13 4.09 4.09 4.04 4.06 300.7M
2023-02-10 4.09 4.14 4.07 4.08 306.0M
2023-02-09 3.99 4.10 3.98 4.09 474.5M
2023-02-08 4.03 4.05 3.98 3.99 227.5M
2023-02-07 4.04 4.07 4.01 4.02 245.8M
2023-02-06 3.99 4.06 3.97 4.03 355.2M
2023-02-03 4.00 4.03 3.95 4.01 331.3M
2023-02-02 4.05 4.07 4.00 4.01 303.8M
2023-02-01 4.00 4.07 3.99 4.05 407.5M
2023-01-31 4.03 4.04 3.95 3.98 640.9M
2023-01-30 4.07 4.13 4.03 4.08 562.9M
2023-01-20 4.07 4.11 3.99 4.03 441.4M
2023-01-19 3.92 4.05 3.90 4.04 592.1M
2023-01-18 3.90 3.94 3.87 3.93 330.6M
2023-01-17 3.86 3.94 3.86 3.90 467.0M
2023-01-16 3.75 3.89 3.75 3.87 550.3M
2023-01-13 3.74 3.76 3.71 3.76 319.7M
2023-01-12 3.69 3.75 3.66 3.73 460.6M
2023-01-11 3.68 3.77 3.67 3.68 426.9M
2023-01-10 3.65 3.70 3.63 3.67 314.8M
2023-01-09 3.63 3.67 3.60 3.65 413.4M
2023-01-06 3.52 3.70 3.50 3.62 667.7M
2023-01-05 3.53 3.54 3.48 3.52 310.6M
2023-01-04 3.45 3.53 3.42 3.51 326.0M
2023-01-03 3.39 3.46 3.37 3.45 204.7M