京投发展

600683
🏛️ 中国 →
4.09
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 5.32 5.39 5.29 5.34 11.2M
2021-12-30 5.29 5.43 5.29 5.33 12.4M
2021-12-29 5.36 5.37 5.29 5.29 11.4M
2021-12-28 5.47 5.50 5.30 5.35 15.9M
2021-12-27 5.48 5.64 5.40 5.48 19.9M
2021-12-24 5.50 5.54 5.37 5.37 19.8M
2021-12-23 5.68 5.69 5.51 5.52 29.2M
2021-12-22 6.13 6.33 5.72 5.82 57.6M
2021-12-21 5.59 6.12 5.50 6.12 62.7M
2021-12-20 5.46 5.68 5.44 5.56 18.6M
2021-12-17 5.52 5.52 5.44 5.45 8.3M
2021-12-16 5.52 5.54 5.43 5.51 9.6M
2021-12-15 5.60 5.64 5.49 5.49 13.2M
2021-12-14 5.61 5.72 5.59 5.60 12.3M
2021-12-13 5.73 5.76 5.59 5.65 16.5M
2021-12-10 5.44 5.92 5.38 5.75 28.1M
2021-12-09 5.41 5.54 5.39 5.46 15.8M
2021-12-08 5.40 5.47 5.34 5.44 11.8M
2021-12-07 5.46 5.57 5.38 5.41 12.1M
2021-12-06 5.53 5.59 5.45 5.45 11.7M
2021-12-03 5.61 5.63 5.45 5.51 17.0M
2021-12-02 5.71 5.79 5.62 5.64 16.3M
2021-12-01 5.68 5.79 5.63 5.71 12.0M
2021-11-30 5.81 5.84 5.67 5.69 16.5M
2021-11-29 5.61 5.90 5.50 5.85 18.6M
2021-11-26 6.03 6.03 5.78 5.81 23.8M
2021-11-25 6.08 6.20 6.02 6.04 20.2M
2021-11-24 5.98 6.11 5.93 6.01 22.1M
2021-11-23 6.18 6.18 5.99 6.02 22.5M
2021-11-22 6.07 6.20 5.93 6.11 31.5M
2021-11-19 6.02 6.12 5.97 6.06 25.0M
2021-11-18 6.12 6.18 5.98 6.03 29.7M
2021-11-17 6.13 6.24 5.96 6.19 36.9M
2021-11-16 6.39 6.59 6.12 6.13 57.9M
2021-11-15 7.60 7.72 6.80 6.80 55.7M
2021-11-12 7.15 7.58 7.00 7.55 65.3M
2021-11-11 7.46 8.23 7.08 7.26 84.9M
2021-11-10 7.16 7.84 7.04 7.74 69.1M
2021-11-09 7.28 7.54 7.04 7.18 63.4M
2021-11-08 6.88 7.57 6.55 7.28 94.8M
2021-11-05 6.22 6.88 6.08 6.88 71.7M
2021-11-04 6.16 6.44 6.00 6.25 41.9M
2021-11-03 6.19 6.55 6.06 6.34 46.9M
2021-11-02 6.59 6.74 6.15 6.15 66.9M
2021-11-01 5.90 6.18 5.90 6.18 28.6M
2021-10-29 5.55 5.69 5.28 5.62 34.8M
2021-10-28 5.92 6.19 5.73 5.87 30.0M
2021-10-27 5.90 6.19 5.83 6.05 31.9M
2021-10-26 6.26 6.35 5.88 6.01 49.8M
2021-10-25 6.72 6.80 6.51 6.51 55.8M
2021-10-22 6.92 7.60 6.80 7.23 83.2M
2021-10-21 6.35 6.99 6.23 6.99 66.7M
2021-10-20 6.43 6.45 6.22 6.35 27.2M
2021-10-19 6.23 6.54 6.10 6.51 33.2M
2021-10-18 6.03 6.38 6.00 6.38 28.1M
2021-10-15 6.18 6.55 6.15 6.23 36.1M
2021-10-14 6.01 6.31 5.93 6.10 31.5M
2021-10-13 5.93 6.11 5.67 6.01 26.4M
2021-10-12 6.15 6.19 5.70 5.89 27.2M
2021-10-11 6.06 6.35 6.02 6.07 30.4M
2021-10-08 6.22 6.47 5.92 6.07 38.3M
2021-09-30 5.84 6.33 5.68 6.33 44.6M
2021-09-29 6.20 6.20 5.61 5.75 49.1M
2021-09-28 6.13 6.39 6.06 6.23 45.1M
2021-09-27 6.98 7.17 6.58 6.58 35.4M
2021-09-24 7.76 7.98 7.14 7.31 62.5M
2021-09-23 7.50 8.30 7.30 7.80 94.7M
2021-09-22 6.99 7.60 6.99 7.60 93.1M
2021-09-17 6.60 7.09 6.60 6.91 77.5M
2021-09-16 6.87 7.43 6.61 7.33 91.2M
2021-09-15 6.70 7.25 6.50 6.75 68.2M
2021-09-14 6.99 7.06 6.61 6.80 88.1M
2021-09-13 7.00 7.59 6.55 7.34 105.9M
2021-09-10 7.09 7.11 6.92 7.11 80.7M
2021-09-09 6.46 6.46 6.46 6.46 15.4M
2021-09-08 5.87 5.87 5.87 5.87 1.5M
2021-09-07 5.34 5.34 5.34 5.34 3.1M
2021-09-06 4.85 4.85 4.85 4.85 3.4M
2021-09-03 4.41 4.41 4.41 4.41 6.7M
2021-09-02 3.97 4.17 3.91 4.01 22.7M
2021-09-01 4.00 4.24 3.85 4.05 33.0M
2021-08-31 3.53 3.88 3.53 3.88 14.8M
2021-08-30 3.60 3.60 3.53 3.53 2.3M
2021-08-27 3.58 3.60 3.52 3.57 3.2M
2021-08-26 3.52 3.63 3.51 3.60 5.2M
2021-08-25 3.49 3.54 3.48 3.53 2.6M
2021-08-24 3.53 3.53 3.48 3.49 1.8M
2021-08-23 3.44 3.51 3.44 3.50 2.1M
2021-08-20 3.50 3.50 3.42 3.45 1.9M
2021-08-19 3.52 3.54 3.46 3.46 2.6M
2021-08-18 3.48 3.53 3.46 3.53 3.9M
2021-08-17 3.46 3.55 3.44 3.49 5.1M
2021-08-16 3.43 3.49 3.42 3.48 2.7M
2021-08-13 3.44 3.46 3.42 3.43 2.2M
2021-08-12 3.44 3.46 3.42 3.44 1.8M
2021-08-11 3.40 3.51 3.38 3.45 4.8M
2021-08-10 3.42 3.44 3.36 3.41 2.4M
2021-08-09 3.32 3.42 3.30 3.40 3.6M
2021-08-06 3.39 3.39 3.30 3.31 2.9M
2021-08-05 3.37 3.43 3.35 3.37 3.7M
2021-08-04 3.38 3.39 3.34 3.35 1.9M
2021-08-03 3.37 3.38 3.34 3.36 2.1M
2021-08-02 3.40 3.40 3.30 3.36 4.9M
2021-07-30 3.39 3.39 3.28 3.36 2.6M
2021-07-29 3.40 3.43 3.36 3.37 2.3M
2021-07-28 3.46 3.47 3.37 3.40 2.2M
2021-07-27 3.51 3.54 3.44 3.46 2.2M
2021-07-26 3.60 3.61 3.50 3.52 1.8M
2021-07-23 3.59 3.61 3.56 3.59 2.1M
2021-07-22 3.60 3.61 3.56 3.59 1.7M
2021-07-21 3.58 3.63 3.57 3.60 1.8M
2021-07-20 3.56 3.62 3.49 3.61 3.6M
2021-07-19 3.64 3.65 3.56 3.56 2.1M
2021-07-16 3.64 3.67 3.63 3.64 1.3M
2021-07-15 3.66 3.67 3.60 3.64 2.2M
2021-07-14 3.71 3.72 3.64 3.66 4.3M
2021-07-13 3.71 3.72 3.67 3.71 2.1M
2021-07-12 3.73 3.77 3.69 3.69 3.5M
2021-07-09 3.68 3.72 3.65 3.72 1.8M
2021-07-08 3.73 3.74 3.65 3.68 2.7M
2021-07-07 3.78 3.78 3.71 3.71 1.7M
2021-07-06 3.68 3.80 3.66 3.76 4.2M
2021-07-05 3.66 3.75 3.64 3.69 2.4M
2021-07-02 3.73 3.73 3.63 3.64 2.4M
2021-07-01 3.74 3.77 3.72 3.73 2.3M
2021-06-30 3.76 3.79 3.71 3.74 2.1M
2021-06-29 3.77 3.80 3.75 3.75 1.7M
2021-06-28 3.76 3.77 3.73 3.75 2.8M
2021-06-25 3.77 3.77 3.70 3.74 3.2M
2021-06-24 3.83 3.83 3.72 3.76 5.2M
2021-06-23 3.84 3.85 3.80 3.82 1.6M
2021-06-22 3.82 3.87 3.82 3.84 1.8M
2021-06-21 3.75 3.83 3.74 3.81 1.9M
2021-06-18 3.77 3.78 3.72 3.77 2.0M
2021-06-17 3.81 3.83 3.77 3.77 2.2M
2021-06-16 3.83 3.85 3.79 3.81 2.5M
2021-06-15 3.88 3.91 3.80 3.81 3.1M
2021-06-11 3.88 3.95 3.86 3.89 3.7M
2021-06-10 3.96 3.97 3.87 3.87 6.0M
2021-06-09 4.04 4.04 3.92 3.95 5.9M
2021-06-08 4.28 4.30 4.25 4.30 4.9M
2021-06-07 4.27 4.33 4.25 4.28 4.3M
2021-06-04 4.25 4.28 4.22 4.26 3.0M
2021-06-03 4.23 4.32 4.21 4.25 5.4M
2021-06-02 4.26 4.30 4.21 4.25 4.6M
2021-06-01 4.19 4.22 4.16 4.21 2.5M
2021-05-31 4.19 4.20 4.15 4.17 3.4M
2021-05-28 4.25 4.27 4.19 4.19 4.1M
2021-05-27 4.17 4.26 4.17 4.24 5.1M
2021-05-26 4.15 4.24 4.13 4.17 4.0M
2021-05-25 4.15 4.18 4.11 4.16 3.0M
2021-05-24 4.12 4.17 4.08 4.15 2.9M
2021-05-21 4.10 4.14 4.09 4.11 2.6M
2021-05-20 4.10 4.12 4.04 4.09 2.6M
2021-05-19 4.17 4.18 4.10 4.10 4.0M
2021-05-18 4.19 4.20 4.14 4.18 2.4M
2021-05-17 4.22 4.22 4.15 4.18 3.5M
2021-05-14 4.19 4.23 4.16 4.21 3.6M
2021-05-13 4.15 4.23 4.13 4.19 3.6M
2021-05-12 4.18 4.21 4.13 4.17 3.3M
2021-05-11 4.15 4.22 4.12 4.19 3.9M
2021-05-10 4.16 4.20 4.10 4.13 4.9M
2021-05-07 4.16 4.22 4.13 4.15 5.7M
2021-05-06 4.24 4.31 4.13 4.23 6.2M
2021-04-30 4.56 4.70 4.25 4.28 13.6M
2021-04-29 4.52 4.64 4.51 4.59 6.1M
2021-04-28 4.54 4.55 4.44 4.53 3.8M
2021-04-27 4.52 4.58 4.50 4.54 4.5M
2021-04-26 4.46 4.56 4.42 4.51 4.4M
2021-04-23 4.54 4.55 4.44 4.45 3.6M
2021-04-22 4.51 4.60 4.51 4.54 3.9M
2021-04-21 4.55 4.60 4.47 4.54 4.6M
2021-04-20 4.60 4.64 4.52 4.52 5.0M
2021-04-19 4.64 4.72 4.59 4.61 6.6M
2021-04-16 4.61 4.72 4.58 4.66 8.7M
2021-04-15 4.55 4.67 4.51 4.61 8.3M
2021-04-14 4.44 4.60 4.38 4.54 11.8M
2021-04-13 4.58 4.58 4.42 4.48 4.8M
2021-04-12 4.53 4.57 4.47 4.55 5.7M
2021-04-09 4.52 4.57 4.44 4.53 5.3M
2021-04-08 4.52 4.56 4.45 4.46 5.8M
2021-04-07 4.47 4.61 4.47 4.59 7.7M
2021-04-06 4.49 4.54 4.40 4.51 7.0M
2021-04-02 4.41 4.53 4.38 4.49 9.7M
2021-04-01 4.44 4.44 4.33 4.39 6.9M
2021-03-31 4.39 4.46 4.28 4.45 7.1M
2021-03-30 4.21 4.51 4.21 4.36 15.6M
2021-03-29 4.21 4.24 4.18 4.21 3.6M
2021-03-26 4.19 4.23 4.16 4.20 3.6M
2021-03-25 4.25 4.27 4.17 4.19 4.6M
2021-03-24 4.27 4.36 4.21 4.28 5.4M
2021-03-23 4.31 4.36 4.20 4.27 5.4M
2021-03-22 4.27 4.37 4.26 4.31 4.2M
2021-03-19 4.32 4.37 4.28 4.30 4.1M
2021-03-18 4.42 4.44 4.33 4.35 4.7M
2021-03-17 4.38 4.45 4.35 4.44 7.3M
2021-03-16 4.43 4.47 4.36 4.40 6.6M
2021-03-15 4.34 4.43 4.27 4.43 7.9M
2021-03-12 4.28 4.42 4.24 4.35 7.5M
2021-03-11 4.27 4.33 4.17 4.33 6.4M
2021-03-10 4.40 4.43 4.21 4.27 8.2M
2021-03-09 4.29 4.44 4.15 4.39 12.2M
2021-03-08 4.30 4.34 4.24 4.27 6.0M
2021-03-05 4.20 4.33 4.12 4.31 8.2M
2021-03-04 4.15 4.33 4.15 4.24 7.0M
2021-03-03 4.13 4.21 4.09 4.17 5.0M
2021-03-02 4.26 4.29 4.12 4.14 7.1M
2021-03-01 4.24 4.28 4.19 4.26 7.1M
2021-02-26 4.35 4.39 4.22 4.23 10.6M
2021-02-25 4.31 4.57 4.23 4.45 20.6M
2021-02-24 4.29 4.35 4.24 4.31 6.2M
2021-02-23 4.25 4.33 4.19 4.29 6.1M
2021-02-22 4.29 4.39 4.20 4.25 10.6M
2021-02-19 4.21 4.32 4.15 4.28 8.9M
2021-02-18 4.11 4.20 4.06 4.18 6.1M
2021-02-10 4.08 4.17 4.03 4.10 4.4M
2021-02-09 4.08 4.11 4.00 4.07 4.3M
2021-02-08 4.15 4.16 4.00 4.05 6.2M
2021-02-05 4.07 4.28 4.05 4.15 8.1M
2021-02-04 4.11 4.12 3.99 4.06 7.0M
2021-02-03 4.15 4.28 4.12 4.12 8.0M
2021-02-02 4.22 4.32 4.08 4.19 16.0M
2021-02-01 3.99 4.36 3.96 4.36 22.6M
2021-01-29 4.10 4.20 3.94 3.96 7.6M
2021-01-28 4.30 4.30 4.12 4.16 14.0M
2021-01-27 4.33 4.33 4.30 4.33 11.1M
2021-01-26 3.95 3.98 3.87 3.94 2.0M
2021-01-25 3.93 4.01 3.87 4.00 2.6M
2021-01-22 4.00 4.05 3.93 3.94 1.9M
2021-01-21 3.90 4.05 3.87 4.00 3.0M
2021-01-20 3.85 3.92 3.81 3.90 2.4M
2021-01-19 3.80 3.93 3.77 3.88 3.2M
2021-01-18 3.80 3.89 3.79 3.80 2.1M
2021-01-15 3.77 3.87 3.76 3.81 1.7M
2021-01-14 3.70 3.78 3.66 3.76 1.8M
2021-01-13 3.78 3.80 3.69 3.70 2.9M
2021-01-12 3.75 3.80 3.67 3.78 2.1M
2021-01-11 3.89 3.90 3.74 3.76 4.7M
2021-01-08 3.97 3.97 3.88 3.89 2.5M
2021-01-07 4.04 4.04 3.87 3.97 3.3M
2021-01-06 4.09 4.12 4.02 4.06 2.3M
2021-01-05 4.06 4.14 4.04 4.09 2.6M
2021-01-04 4.02 4.12 3.99 4.09 3.1M