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
2024-12-31 4.44 4.47 4.38 4.39 721.4M
2024-12-30 4.36 4.46 4.34 4.45 800.3M
2024-12-27 4.37 4.39 4.34 4.34 435.3M
2024-12-26 4.37 4.40 4.35 4.38 306.2M
2024-12-25 4.40 4.41 4.34 4.38 317.5M
2024-12-24 4.37 4.41 4.35 4.40 458.0M
2024-12-23 4.41 4.50 4.36 4.36 639.4M
2024-12-20 4.42 4.44 4.38 4.39 419.4M
2024-12-19 4.37 4.43 4.34 4.43 490.6M
2024-12-18 4.33 4.43 4.33 4.38 527.3M
2024-12-17 4.30 4.38 4.30 4.33 463.0M
2024-12-16 4.35 4.38 4.29 4.30 427.2M
2024-12-13 4.38 4.44 4.34 4.36 700.5M
2024-12-12 4.39 4.42 4.36 4.39 510.1M
2024-12-11 4.34 4.40 4.31 4.39 580.8M
2024-12-10 4.36 4.41 4.33 4.35 764.7M
2024-12-09 4.31 4.33 4.26 4.29 429.5M
2024-12-06 4.26 4.32 4.25 4.31 479.3M
2024-12-05 4.25 4.28 4.24 4.26 336.0M
2024-12-04 4.31 4.32 4.25 4.26 449.8M
2024-12-03 4.32 4.33 4.28 4.31 395.1M
2024-12-02 4.31 4.34 4.30 4.32 429.9M
2024-11-29 4.26 4.33 4.25 4.30 427.2M
2024-11-28 4.30 4.31 4.25 4.26 345.0M
2024-11-27 4.19 4.31 4.15 4.30 569.8M
2024-11-26 4.19 4.24 4.18 4.19 420.7M
2024-11-25 4.24 4.26 4.16 4.20 539.3M
2024-11-22 4.36 4.39 4.24 4.24 575.0M
2024-11-21 4.41 4.42 4.35 4.37 436.6M
2024-11-20 4.41 4.43 4.37 4.41 448.5M
2024-11-19 4.42 4.44 4.29 4.40 742.3M
2024-11-18 4.50 4.54 4.40 4.41 834.5M
2024-11-15 4.39 4.54 4.38 4.41 778.1M
2024-11-14 4.56 4.57 4.40 4.40 689.2M
2024-11-13 4.51 4.57 4.47 4.55 662.0M
2024-11-12 4.65 4.68 4.51 4.54 996.3M
2024-11-11 4.60 4.72 4.57 4.66 958.4M
2024-11-08 4.68 4.71 4.60 4.63 879.0M
2024-11-07 4.54 4.66 4.52 4.66 1,028.6M
2024-11-06 4.63 4.64 4.52 4.57 932.7M
2024-11-05 4.52 4.65 4.49 4.62 1,084.8M
2024-11-04 4.45 4.56 4.43 4.50 710.8M
2024-11-01 4.70 4.73 4.44 4.46 1,422.5M
2024-10-31 4.61 4.75 4.44 4.67 2,057.4M
2024-10-30 4.31 4.62 4.29 4.52 1,756.2M
2024-10-29 4.37 4.38 4.30 4.31 565.1M
2024-10-28 4.37 4.37 4.29 4.35 667.3M
2024-10-25 4.25 4.39 4.24 4.37 704.2M
2024-10-24 4.31 4.32 4.23 4.25 484.6M
2024-10-23 4.28 4.42 4.26 4.34 943.9M
2024-10-22 4.23 4.29 4.18 4.28 717.5M
2024-10-21 4.19 4.29 4.18 4.23 945.2M
2024-10-18 4.08 4.24 4.05 4.16 843.4M
2024-10-17 4.14 4.20 4.09 4.09 462.2M
2024-10-16 4.10 4.16 4.08 4.13 454.7M
2024-10-15 4.25 4.28 4.15 4.15 550.8M
2024-10-14 4.21 4.28 4.16 4.25 602.4M
2024-10-11 4.35 4.36 4.13 4.19 659.3M
2024-10-10 4.36 4.47 4.31 4.37 757.9M
2024-10-09 4.65 4.65 4.33 4.35 1,221.7M
2024-10-08 4.92 4.92 4.50 4.72 1,827.1M
2024-09-30 4.26 4.49 4.21 4.47 1,517.6M
2024-09-27 4.03 4.20 4.02 4.15 896.6M
2024-09-26 3.86 3.98 3.85 3.97 565.4M
2024-09-25 3.91 3.97 3.87 3.89 465.2M
2024-09-24 3.81 3.89 3.80 3.88 429.9M
2024-09-23 3.79 3.82 3.75 3.80 214.0M
2024-09-20 3.75 3.80 3.72 3.78 296.5M
2024-09-19 3.66 3.75 3.65 3.74 343.6M
2024-09-18 3.66 3.67 3.59 3.63 234.2M
2024-09-13 3.72 3.74 3.64 3.65 296.7M
2024-09-12 3.76 3.79 3.71 3.71 232.1M
2024-09-11 3.84 3.85 3.74 3.76 248.3M
2024-09-10 3.79 3.85 3.75 3.84 262.1M
2024-09-09 3.85 3.85 3.77 3.79 240.9M
2024-09-06 3.86 3.88 3.82 3.82 163.7M
2024-09-05 3.88 3.89 3.84 3.85 243.3M
2024-09-04 3.88 3.90 3.83 3.89 205.9M
2024-09-03 3.83 3.91 3.82 3.89 297.3M
2024-09-02 3.86 3.88 3.81 3.83 287.4M
2024-08-30 3.90 3.95 3.86 3.86 466.3M
2024-08-29 3.82 3.90 3.80 3.88 321.5M
2024-08-28 3.80 3.83 3.76 3.82 223.8M
2024-08-27 3.89 3.89 3.77 3.79 297.5M
2024-08-26 3.87 3.92 3.86 3.90 230.3M
2024-08-23 3.84 3.87 3.80 3.86 243.2M
2024-08-22 3.83 3.87 3.81 3.85 228.0M
2024-08-21 3.80 3.88 3.79 3.83 256.2M
2024-08-20 3.82 3.85 3.79 3.80 277.1M
2024-08-19 3.80 3.83 3.79 3.81 198.1M
2024-08-16 3.80 3.83 3.79 3.80 232.7M
2024-08-15 3.73 3.82 3.71 3.79 344.6M
2024-08-14 3.73 3.76 3.72 3.72 172.0M
2024-08-13 3.70 3.73 3.68 3.73 228.0M
2024-08-12 3.73 3.74 3.69 3.70 200.8M
2024-08-09 3.75 3.78 3.73 3.73 210.9M
2024-08-08 3.73 3.76 3.70 3.74 241.6M
2024-08-07 3.77 3.78 3.74 3.75 218.5M
2024-08-06 3.78 3.81 3.73 3.77 308.4M
2024-08-05 3.85 3.88 3.76 3.76 397.9M
2024-08-02 3.89 3.93 3.87 3.87 238.1M
2024-08-01 3.94 3.97 3.90 3.91 251.0M
2024-07-31 3.85 3.95 3.85 3.94 345.5M
2024-07-30 3.83 3.86 3.81 3.84 224.4M
2024-07-29 3.86 3.88 3.83 3.84 208.5M
2024-07-26 3.78 3.86 3.78 3.85 349.5M
2024-07-25 3.76 3.80 3.75 3.78 368.1M
2024-07-24 3.90 3.91 3.75 3.80 606.2M
2024-07-23 4.01 4.01 3.90 3.90 447.9M
2024-07-22 4.08 4.09 3.98 4.01 372.4M
2024-07-19 4.03 4.09 4.02 4.07 321.6M
2024-07-18 4.05 4.06 3.98 4.04 355.4M
2024-07-17 4.10 4.12 4.06 4.07 359.4M
2024-07-16 3.98 4.11 3.94 4.11 681.2M
2024-07-15 4.15 4.16 3.96 3.98 1,121.0M
2024-07-12 4.29 4.32 4.25 4.30 349.0M
2024-07-11 4.23 4.32 4.21 4.31 516.7M
2024-07-10 4.11 4.23 4.11 4.19 420.2M
2024-07-09 4.02 4.11 4.00 4.10 334.2M
2024-07-08 4.07 4.11 4.02 4.03 254.1M
2024-07-05 4.10 4.10 4.01 4.06 280.8M
2024-07-04 4.13 4.16 4.09 4.09 236.7M
2024-07-03 4.09 4.14 4.08 4.13 219.5M
2024-07-02 4.11 4.12 4.07 4.10 205.3M
2024-07-01 4.09 4.12 4.07 4.11 218.3M
2024-06-28 4.02 4.14 4.02 4.09 372.5M
2024-06-27 3.98 4.06 3.96 4.04 372.4M
2024-06-26 3.90 4.01 3.89 3.99 301.7M
2024-06-25 3.96 3.97 3.87 3.91 408.4M
2024-06-24 4.04 4.04 3.95 3.96 366.4M
2024-06-21 4.03 4.06 3.99 4.05 288.4M
2024-06-20 4.10 4.12 4.02 4.03 313.1M
2024-06-19 4.12 4.14 4.09 4.11 224.0M
2024-06-18 4.08 4.15 4.07 4.14 345.2M
2024-06-17 4.05 4.12 3.99 4.08 395.9M
2024-06-14 4.02 4.07 4.01 4.07 277.4M
2024-06-13 4.09 4.10 3.96 4.02 373.2M
2024-06-12 4.13 4.16 4.07 4.08 314.8M
2024-06-11 4.13 4.14 4.09 4.12 257.6M
2024-06-07 4.11 4.15 4.08 4.14 277.0M
2024-06-06 4.12 4.16 4.08 4.09 277.0M
2024-06-05 4.16 4.17 4.11 4.11 236.7M
2024-06-04 4.09 4.18 4.07 4.14 387.9M
2024-06-03 4.08 4.11 4.01 4.09 330.4M
2024-05-31 4.12 4.16 4.07 4.08 275.5M
2024-05-30 4.10 4.13 4.06 4.11 274.6M
2024-05-29 4.10 4.15 4.08 4.09 363.9M
2024-05-28 4.29 4.31 4.07 4.09 645.6M
2024-05-27 4.23 4.30 4.21 4.29 273.6M
2024-05-24 4.25 4.28 4.22 4.23 292.7M
2024-05-23 4.36 4.37 4.25 4.26 358.5M
2024-05-22 4.37 4.39 4.32 4.37 328.8M
2024-05-21 4.34 4.41 4.32 4.36 289.7M
2024-05-20 4.41 4.43 4.32 4.34 408.0M
2024-05-17 4.29 4.41 4.28 4.41 377.0M
2024-05-16 4.33 4.36 4.27 4.30 280.9M
2024-05-15 4.37 4.38 4.32 4.33 226.0M
2024-05-14 4.38 4.43 4.36 4.38 268.8M
2024-05-13 4.36 4.40 4.33 4.36 325.8M
2024-05-10 4.41 4.42 4.34 4.38 318.2M
2024-05-09 4.40 4.46 4.38 4.39 348.9M
2024-05-08 4.44 4.45 4.37 4.42 405.3M
2024-05-07 4.51 4.53 4.41 4.43 475.0M
2024-05-06 4.45 4.56 4.41 4.52 747.0M
2024-04-30 4.36 4.42 4.35 4.36 433.3M
2024-04-29 4.36 4.37 4.32 4.34 358.1M
2024-04-26 4.32 4.37 4.31 4.37 358.2M
2024-04-25 4.28 4.37 4.26 4.32 353.2M
2024-04-24 4.21 4.29 4.20 4.28 315.8M
2024-04-23 4.25 4.30 4.20 4.21 339.3M
2024-04-22 4.23 4.24 4.18 4.22 239.1M
2024-04-19 4.28 4.30 4.21 4.24 375.2M
2024-04-18 4.27 4.41 4.27 4.30 445.1M
2024-04-17 4.22 4.29 4.22 4.28 377.5M
2024-04-16 4.30 4.31 4.21 4.22 388.2M
2024-04-15 4.23 4.32 4.22 4.30 458.1M
2024-04-12 4.29 4.34 4.22 4.23 490.2M
2024-04-11 4.23 4.28 4.23 4.24 293.6M
2024-04-10 4.32 4.33 4.22 4.26 334.4M
2024-04-09 4.36 4.38 4.27 4.33 361.8M
2024-04-08 4.36 4.42 4.32 4.35 463.7M
2024-04-03 4.30 4.41 4.28 4.34 557.7M
2024-04-02 4.31 4.34 4.24 4.30 550.1M
2024-04-01 4.08 4.39 4.07 4.34 1,193.7M
2024-03-29 4.04 4.06 4.02 4.06 195.2M
2024-03-28 3.95 4.07 3.94 4.03 389.5M
2024-03-27 3.94 4.00 3.92 3.95 356.1M
2024-03-26 3.93 3.96 3.90 3.94 217.5M
2024-03-25 3.92 3.98 3.90 3.93 286.6M
2024-03-22 4.00 4.02 3.92 3.92 361.4M
2024-03-21 4.02 4.08 4.00 4.00 323.6M
2024-03-20 4.03 4.05 3.99 4.01 256.2M
2024-03-19 4.04 4.08 4.03 4.04 276.1M
2024-03-18 4.04 4.06 4.01 4.05 333.1M
2024-03-15 4.00 4.04 3.98 4.04 258.8M
2024-03-14 4.05 4.07 3.99 4.00 293.7M
2024-03-13 4.06 4.09 4.04 4.06 307.8M
2024-03-12 4.09 4.09 4.03 4.06 293.3M
2024-03-11 4.05 4.10 4.03 4.08 343.9M
2024-03-08 4.04 4.06 4.02 4.05 207.9M
2024-03-07 4.05 4.08 4.02 4.03 265.6M
2024-03-06 4.07 4.12 4.05 4.05 340.6M
2024-03-05 4.04 4.09 4.03 4.07 379.2M
2024-03-04 4.13 4.14 4.04 4.05 415.2M
2024-03-01 3.99 4.11 3.99 4.11 696.0M
2024-02-29 3.88 3.99 3.88 3.99 384.6M
2024-02-28 3.99 4.00 3.90 3.90 409.8M
2024-02-27 3.93 3.99 3.92 3.98 270.8M
2024-02-26 3.98 4.00 3.93 3.93 283.2M
2024-02-23 3.99 4.00 3.95 3.98 256.3M
2024-02-22 3.98 4.00 3.94 3.98 323.0M
2024-02-21 3.95 4.03 3.92 3.97 435.8M
2024-02-20 3.93 3.97 3.91 3.96 317.6M
2024-02-19 3.90 3.95 3.86 3.95 452.8M
2024-02-08 3.87 3.90 3.83 3.88 467.3M
2024-02-07 3.84 3.89 3.82 3.88 554.5M
2024-02-06 3.62 3.83 3.61 3.82 552.1M
2024-02-05 3.63 3.70 3.57 3.65 473.8M
2024-02-02 3.69 3.71 3.55 3.65 389.0M
2024-02-01 3.58 3.74 3.57 3.67 363.6M
2024-01-31 3.65 3.67 3.58 3.60 291.2M
2024-01-30 3.73 3.75 3.65 3.65 250.6M
2024-01-29 3.76 3.79 3.74 3.74 245.6M
2024-01-26 3.73 3.78 3.71 3.75 317.9M
2024-01-25 3.66 3.75 3.64 3.74 309.9M
2024-01-24 3.59 3.67 3.53 3.66 268.8M
2024-01-23 3.57 3.62 3.53 3.58 282.4M
2024-01-22 3.65 3.67 3.55 3.58 347.5M
2024-01-19 3.65 3.69 3.60 3.65 306.9M
2024-01-18 3.68 3.69 3.54 3.67 490.7M
2024-01-17 3.72 3.73 3.68 3.68 223.0M
2024-01-16 3.73 3.74 3.66 3.73 310.7M
2024-01-15 3.70 3.75 3.69 3.72 193.9M
2024-01-12 3.75 3.77 3.71 3.72 223.5M
2024-01-11 3.73 3.77 3.71 3.76 228.5M
2024-01-10 3.77 3.78 3.71 3.72 312.9M
2024-01-09 3.86 3.92 3.76 3.78 438.2M
2024-01-08 3.82 3.97 3.81 3.88 601.7M
2024-01-05 3.80 3.85 3.77 3.79 282.5M
2024-01-04 3.84 3.85 3.77 3.80 260.8M
2024-01-03 3.86 3.89 3.82 3.85 264.8M
2024-01-02 3.89 3.90 3.84 3.87 310.6M