京投发展
SH600683 前复权 MAIN
8.95
-0.30
(-3.24%)
今开
9.38
最高
9.38
最低
8.68
昨收
9.25
振幅
7.57%
成交量
2,124.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.21
MA10
9.45
MA20
9.57
MA60
9.53
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.38 | 9.38 | 8.68 | 8.95 | 2,124万 |
| 2 | 2026-09-29 | 8.99 | 9.77 | 8.92 | 9.25 | 2,169万 |
| 3 | 2026-09-28 | 9.31 | 9.34 | 8.82 | 8.92 | 1,523万 |
| 4 | 2026-09-24 | 9.57 | 9.69 | 9.25 | 9.32 | 1,822万 |
| 5 | 2026-09-23 | 9.88 | 10.05 | 9.61 | 9.62 | 2,300万 |
| 6 | 2026-09-22 | 9.89 | 10.05 | 9.83 | 9.93 | 2,067万 |
| 7 | 2026-09-21 | 9.64 | 10.01 | 9.58 | 9.99 | 2,301万 |
| 8 | 2026-09-18 | 9.43 | 9.64 | 9.41 | 9.64 | 1,615万 |
| 9 | 2026-09-17 | 9.38 | 9.68 | 9.30 | 9.40 | 1,231万 |
| 10 | 2026-09-16 | 9.29 | 9.49 | 9.20 | 9.46 | 1,165万 |
| 11 | 2026-09-15 | 9.44 | 9.47 | 9.24 | 9.28 | 1,060万 |
| 12 | 2026-09-14 | 9.53 | 9.60 | 9.31 | 9.48 | 1,126万 |