京投发展（600683）历史行情
以下为京投发展近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 8.340 | 8.500 | 8.650 | 8.070 | -0.030 | -0.350% | 13.52万 | 1.13亿 | 1.820% |
| 2026-10-12 | 8.800 | 8.530 | 8.830 | 8.520 | -0.310 | -3.510% | 10.34万 | 0.89亿 | 1.400% |
| 2026-10-09 | 8.770 | 8.840 | 8.860 | 8.340 | 0.100 | 1.140% | 16.50万 | 1.42亿 | 2.230% |
| 2026-10-08 | 8.840 | 8.740 | 9.090 | 8.660 | -0.210 | -2.350% | 14.31万 | 1.27亿 | 1.930% |
| 2026-10-07 | 9.380 | 8.950 | 9.380 | 8.680 | -0.300 | -3.243% | 2,124.41万 | 1.89亿 | 2.868% |
| 2026-10-06 | 9.380 | 8.950 | 9.380 | 8.680 | -0.300 | -3.243% | 2,124.41万 | 1.89亿 | 2.868% |
| 2026-10-05 | 9.380 | 8.950 | 9.380 | 8.680 | -0.300 | -3.243% | 2,124.41万 | 1.89亿 | 2.868% |
| 2026-10-02 | 9.380 | 8.950 | 9.380 | 8.680 | -0.300 | -3.243% | 2,124.41万 | 1.89亿 | 2.868% |
| 2026-10-01 | 9.380 | 8.950 | 9.380 | 8.680 | -0.300 | -3.243% | 2,124.41万 | 1.89亿 | 2.868% |
| 2026-09-30 | 9.380 | 8.950 | 9.380 | 8.680 | -0.300 | -3.240% | 21.24万 | 1.89亿 | 2.870% |
| 2026-09-29 | 8.990 | 9.250 | 9.770 | 8.920 | 0.330 | 3.700% | 21.69万 | 2.02亿 | 2.930% |
| 2026-09-28 | 9.310 | 8.920 | 9.340 | 8.820 | -0.400 | -4.290% | 15.23万 | 1.36亿 | 2.060% |
| 2026-09-27 | 9.570 | 9.320 | 9.690 | 9.250 | -0.300 | -3.119% | 1,821.56万 | 1.71亿 | 2.459% |
| 2026-09-24 | 9.570 | 9.320 | 9.690 | 9.250 | -0.300 | -3.120% | 18.22万 | 1.71亿 | 2.460% |
| 2026-09-23 | 9.880 | 9.620 | 10.050 | 9.610 | -0.310 | -3.120% | 23.00万 | 2.26亿 | 3.100% |
| 2026-09-22 | 9.890 | 9.930 | 10.050 | 9.830 | -0.060 | -0.600% | 20.67万 | 2.05亿 | 2.790% |
| 2026-09-21 | 9.640 | 9.990 | 10.010 | 9.580 | 0.350 | 3.630% | 23.01万 | 2.26亿 | 3.110% |
| 2026-09-18 | 9.430 | 9.640 | 9.640 | 9.410 | 0.240 | 2.550% | 16.15万 | 1.54亿 | 2.180% |
| 2026-09-17 | 9.380 | 9.400 | 9.680 | 9.300 | -0.060 | -0.630% | 12.31万 | 1.16亿 | 1.660% |
| 2026-09-16 | 9.290 | 9.460 | 9.490 | 9.200 | 0.180 | 1.940% | 11.65万 | 1.09亿 | 1.570% |
| 2026-09-15 | 9.440 | 9.280 | 9.470 | 9.240 | -0.200 | -2.110% | 10.60万 | 0.99亿 | 1.430% |
| 2026-09-14 | 9.530 | 9.480 | 9.600 | 9.310 | -0.070 | -0.730% | 11.26万 | 1.07亿 | 1.520% |
| 2026-09-11 | 9.700 | 9.550 | 9.800 | 9.190 | -0.170 | -1.750% | 19.53万 | 1.84亿 | 2.640% |
| 2026-09-10 | 9.630 | 9.720 | 9.800 | 9.550 | -0.010 | -0.100% | 16.18万 | 1.57亿 | 2.180% |
| 2026-09-09 | 9.990 | 9.730 | 10.380 | 9.660 | -0.270 | -2.700% | 26.41万 | 2.62亿 | 3.560% |
| 2026-09-08 | 9.960 | 10.000 | 10.190 | 9.850 | 0.040 | 0.400% | 27.56万 | 2.77亿 | 3.720% |
| 2026-09-07 | 9.650 | 9.960 | 10.190 | 9.550 | 0.410 | 4.290% | 35.19万 | 3.50亿 | 4.750% |
| 2026-09-04 | 9.790 | 9.550 | 10.010 | 9.440 | -0.240 | -2.450% | 28.25万 | 2.75亿 | 3.810% |
| 2026-09-03 | 9.880 | 9.790 | 9.950 | 9.590 | -0.110 | -1.110% | 31.50万 | 3.08亿 | 4.250% |
| 2026-09-02 | 10.080 | 9.900 | 10.200 | 9.820 | -0.520 | -4.990% | 37.19万 | 3.71亿 | 5.020% |
| 2026-09-01 | 10.380 | 10.420 | 10.780 | 10.350 | -0.670 | -6.040% | 54.66万 | 5.72亿 | 7.380% |
| 2026-08-31 | 12.000 | 11.090 | 12.130 | 11.030 | 0.060 | 0.540% | 91.08万 | 10.66亿 | 12.300% |
| 2026-08-28 | 11.040 | 11.030 | 11.340 | 10.780 | -0.010 | -0.090% | 64.30万 | 7.10亿 | 8.680% |
| 2026-08-27 | 10.030 | 11.040 | 11.040 | 10.030 | 1.000 | 9.960% | 42.53万 | 4.58亿 | 5.740% |
| 2026-08-26 | 10.000 | 10.040 | 10.220 | 9.850 | -0.150 | -1.470% | 30.39万 | 3.04亿 | 4.100% |
| 2026-08-25 | 9.930 | 10.190 | 10.190 | 9.560 | 0.340 | 3.450% | 40.88万 | 4.07亿 | 5.520% |
| 2026-08-24 | 10.000 | 9.850 | 10.490 | 9.640 | -0.160 | -1.600% | 37.71万 | 3.76亿 | 5.090% |
| 2026-08-21 | 10.320 | 10.010 | 10.600 | 9.900 | -0.640 | -6.010% | 51.87万 | 5.24亿 | 7.000% |
| 2026-08-20 | 9.870 | 10.650 | 10.650 | 9.810 | 0.970 | 10.020% | 77.01万 | 7.96亿 | 10.400% |
| 2026-08-19 | 10.350 | 9.680 | 10.750 | 9.680 | -1.080 | -10.040% | 52.12万 | 5.22亿 | 7.040% |
| 2026-08-18 | 11.350 | 10.760 | 12.100 | 10.700 | -0.950 | -8.110% | 73.64万 | 8.21亿 | 9.940% |
| 2026-08-17 | 11.120 | 11.710 | 12.070 | 10.900 | 0.070 | 0.600% | 84.87万 | 9.61亿 | 11.460% |
| 2026-08-14 | 14.220 | 11.640 | 14.220 | 11.640 | -1.290 | -9.980% | 94.72万 | 11.62亿 | 12.790% |
| 2026-08-13 | 12.930 | 12.930 | 12.930 | 12.930 | 1.180 | 10.040% | 1.88万 | 0.24亿 | 0.250% |
| 2026-08-12 | 11.750 | 11.750 | 11.750 | 11.750 | 1.070 | 10.020% | 2.33万 | 0.27亿 | 0.310% |
| 2026-08-11 | 10.680 | 10.680 | 10.680 | 10.650 | 0.970 | 9.990% | 9.69万 | 1.03亿 | 1.310% |
| 2026-08-10 | 9.700 | 9.710 | 9.710 | 9.550 | 0.880 | 9.970% | 6.66万 | 0.65亿 | 0.900% |
| 2026-08-07 | 8.770 | 8.830 | 8.870 | 8.310 | -0.010 | -0.110% | 17.24万 | 1.49亿 | 2.330% |
| 2026-08-06 | 8.500 | 8.840 | 8.860 | 8.500 | 0.290 | 3.390% | 17.25万 | 1.51亿 | 2.330% |
| 2026-08-05 | 8.280 | 8.550 | 8.610 | 8.160 | 0.290 | 3.510% | 19.28万 | 1.63亿 | 2.600% |
| 2026-08-04 | 8.030 | 8.260 | 8.500 | 7.880 | 0.300 | 3.770% | 24.44万 | 2.01亿 | 3.300% |
| 2026-08-03 | 7.410 | 7.960 | 8.170 | 7.360 | 0.410 | 5.430% | 24.75万 | 1.93亿 | 3.340% |
| 2026-07-31 | 7.470 | 7.550 | 7.770 | 7.420 | 0.080 | 1.070% | 26.99万 | 2.05亿 | 3.640% |
| 2026-07-30 | 7.850 | 7.470 | 7.930 | 7.340 | -0.380 | -4.840% | 17.44万 | 1.33亿 | 2.350% |
| 2026-07-29 | 7.920 | 7.850 | 8.080 | 7.520 | 0.060 | 0.770% | 26.26万 | 2.03亿 | 3.540% |
| 2026-07-28 | 8.380 | 7.790 | 8.590 | 7.690 | -0.480 | -5.800% | 33.97万 | 2.74亿 | 4.590% |
| 2026-07-27 | 7.450 | 8.270 | 8.270 | 7.440 | 0.750 | 9.970% | 17.78万 | 1.41亿 | 2.400% |
| 2026-07-24 | 7.820 | 7.520 | 8.160 | 7.520 | -0.440 | -5.530% | 21.02万 | 1.63亿 | 2.840% |
| 2026-07-23 | 7.780 | 7.960 | 8.460 | 7.680 | 0.270 | 3.510% | 28.77万 | 2.32亿 | 3.880% |
| 2026-07-22 | 7.660 | 7.690 | 8.030 | 7.580 | -0.110 | -1.410% | 17.18万 | 1.34亿 | 2.320% |
| 2026-07-21 | 7.700 | 7.800 | 7.860 | 6.800 | 0.250 | 3.310% | 29.51万 | 2.16亿 | 3.980% |
| 2026-07-20 | 8.370 | 7.550 | 8.530 | 7.530 | -0.820 | -9.800% | 23.19万 | 1.84亿 | 3.130% |
| 2026-07-17 | 9.170 | 8.370 | 9.240 | 8.280 | -0.830 | -9.020% | 20.81万 | 1.79亿 | 2.810% |
| 2026-07-16 | 9.490 | 9.200 | 9.580 | 9.120 | -0.320 | -3.360% | 11.76万 | 1.10亿 | 1.590% |
| 2026-07-15 | 9.580 | 9.520 | 9.800 | 9.330 | -0.060 | -0.630% | 14.66万 | 1.40亿 | 1.980% |
| 2026-07-14 | 9.500 | 9.580 | 9.580 | 9.000 | 0.230 | 2.460% | 19.90万 | 1.87亿 | 2.690% |
| 2026-07-13 | 10.570 | 9.350 | 10.570 | 9.320 | -1.000 | -9.660% | 19.15万 | 1.86亿 | 2.590% |
| 2026-07-10 | 10.550 | 10.350 | 10.650 | 10.300 | -0.150 | -1.430% | 14.09万 | 1.48亿 | 1.900% |
| 2026-07-09 | 10.400 | 10.500 | 10.530 | 10.030 | 0.160 | 1.550% | 12.54万 | 1.30亿 | 1.690% |
| 2026-07-08 | 10.690 | 10.340 | 10.750 | 10.240 | -0.240 | -2.270% | 11.42万 | 1.19亿 | 1.540% |
| 2026-07-07 | 11.250 | 10.580 | 11.330 | 10.460 | -0.620 | -5.540% | 13.72万 | 1.47亿 | 1.850% |
| 2026-07-06 | 11.500 | 11.200 | 11.750 | 11.110 | -0.380 | -3.280% | 12.13万 | 1.38亿 | 1.640% |
| 2026-07-03 | 11.500 | 11.580 | 11.950 | 11.400 | 0.090 | 0.780% | 14.90万 | 1.74亿 | 2.010% |
| 2026-07-02 | 11.410 | 11.490 | 11.900 | 11.200 | 0.020 | 0.170% | 19.95万 | 2.31亿 | 2.690% |
| 2026-07-01 | 11.500 | 11.470 | 11.730 | 11.270 | -0.030 | -0.260% | 14.77万 | 1.70亿 | 1.990% |
| 2026-06-30 | 10.850 | 11.500 | 11.970 | 10.750 | 0.570 | 5.220% | 22.01万 | 2.49亿 | 2.970% |
| 2026-06-29 | 11.660 | 10.930 | 11.660 | 10.800 | -0.380 | -3.360% | 21.31万 | 2.35亿 | 2.880% |
| 2026-06-26 | 12.120 | 11.310 | 12.120 | 11.300 | -0.860 | -7.070% | 21.52万 | 2.50亿 | 2.910% |
| 2026-06-25 | 12.960 | 12.170 | 12.980 | 12.050 | -0.790 | -6.100% | 21.03万 | 2.60亿 | 2.840% |
| 2026-06-24 | 12.800 | 12.960 | 13.090 | 12.410 | 0.120 | 0.930% | 19.71万 | 2.52亿 | 2.660% |
| 2026-06-23 | 12.730 | 12.840 | 13.280 | 12.500 | 0.060 | 0.470% | 21.70万 | 2.80亿 | 2.930% |
| 2026-06-22 | 13.400 | 12.780 | 14.120 | 12.500 | -0.850 | -6.240% | 37.58万 | 4.93亿 | 5.070% |
| 2026-06-18 | 12.780 | 13.630 | 13.960 | 12.500 | 0.940 | 7.410% | 40.38万 | 5.34亿 | 5.450% |
| 2026-06-17 | 12.610 | 12.690 | 12.970 | 12.540 | -0.050 | -0.390% | 16.44万 | 2.09亿 | 2.220% |
| 2026-06-16 | 12.620 | 12.740 | 12.890 | 12.270 | 0.170 | 1.350% | 17.64万 | 2.23亿 | 2.380% |
| 2026-06-15 | 12.000 | 12.570 | 12.720 | 12.000 | 0.190 | 1.530% | 21.18万 | 2.63亿 | 2.860% |
| 2026-06-12 | 12.800 | 12.380 | 13.450 | 12.360 | -0.250 | -1.980% | 22.73万 | 2.91亿 | 3.070% |
| 2026-06-11 | 13.110 | 12.630 | 13.400 | 12.400 | -0.720 | -5.390% | 34.06万 | 4.37亿 | 4.600% |
| 2026-06-10 | 14.230 | 13.350 | 14.300 | 13.300 | -0.950 | -6.640% | 31.31万 | 4.25亿 | 4.230% |
| 2026-06-09 | 14.990 | 14.300 | 15.080 | 14.160 | -0.340 | -2.320% | 21.68万 | 3.15亿 | 2.930% |
| 2026-06-08 | 15.100 | 14.640 | 15.360 | 14.340 | -0.840 | -5.430% | 21.43万 | 3.16亿 | 2.890% |
| 2026-06-05 | 15.230 | 15.480 | 15.840 | 14.680 | 0.420 | 2.790% | 35.03万 | 5.37亿 | 4.730% |
| 2026-06-04 | 15.630 | 15.060 | 16.160 | 14.920 | -0.570 | -3.650% | 33.65万 | 5.20亿 | 4.540% |
| 2026-06-03 | 14.150 | 15.630 | 15.630 | 13.960 | 1.420 | 9.990% | 24.48万 | 3.67亿 | 3.300% |
| 2026-06-02 | 14.430 | 14.210 | 14.590 | 13.880 | -0.220 | -1.520% | 20.56万 | 2.92亿 | 2.780% |
| 2026-06-01 | 14.960 | 14.430 | 15.070 | 14.310 | -0.770 | -5.070% | 25.90万 | 3.78亿 | 3.500% |
| 2026-05-29 | 16.300 | 15.200 | 16.350 | 14.930 | -0.920 | -5.710% | 29.24万 | 4.49亿 | 3.950% |
| 2026-05-28 | 16.350 | 16.120 | 16.940 | 15.760 | -0.220 | -1.350% | 27.80万 | 4.51亿 | 3.750% |
| 2026-05-27 | 16.700 | 16.340 | 17.080 | 16.010 | -0.660 | -3.880% | 35.42万 | 5.82亿 | 4.780% |
| 2026-05-26 | 16.410 | 17.000 | 17.200 | 16.300 | 0.440 | 2.660% | 46.28万 | 7.75亿 | 6.250% |
| 2026-05-25 | 16.760 | 16.560 | 17.360 | 15.760 | 0.600 | 3.760% | 51.77万 | 8.57亿 | 6.990% |
| 2026-05-22 | 14.950 | 15.960 | 15.960 | 14.370 | 1.450 | 9.990% | 25.31万 | 3.91亿 | 3.420% |
| 2026-05-21 | 15.930 | 14.510 | 16.000 | 14.500 | -1.510 | -9.430% | 41.32万 | 6.29亿 | 5.580% |
| 2026-05-20 | 16.520 | 16.020 | 16.620 | 15.680 | -0.600 | -3.610% | 34.43万 | 5.51亿 | 4.650% |
| 2026-05-19 | 16.710 | 16.620 | 17.910 | 16.500 | 0.000 | 0.000% | 49.89万 | 8.53亿 | 6.730% |
| 2026-05-18 | 16.330 | 16.620 | 16.980 | 15.720 | -0.200 | -1.190% | 47.13万 | 7.69亿 | 6.360% |
| 2026-05-15 | 17.730 | 16.820 | 17.800 | 16.520 | -0.880 | -4.970% | 41.08万 | 7.01亿 | 5.550% |
| 2026-05-14 | 18.690 | 17.700 | 18.690 | 17.600 | -1.560 | -8.100% | 59.81万 | 10.83亿 | 8.070% |
| 2026-05-13 | 20.800 | 19.260 | 21.830 | 18.780 | -1.590 | -7.630% | 78.83万 | 15.49亿 | 10.640% |
| 2026-05-12 | 20.800 | 20.850 | 20.850 | 18.390 | 1.900 | 10.030% | 85.05万 | 16.64亿 | 11.480% |
| 2026-05-11 | 18.950 | 18.950 | 18.950 | 18.300 | 1.720 | 9.980% | 48.27万 | 9.13亿 | 6.520% |
| 2026-05-08 | 15.820 | 17.230 | 17.230 | 15.820 | 1.570 | 10.030% | 35.22万 | 6.00亿 | 4.760% |
| 2026-05-07 | 15.270 | 15.660 | 15.900 | 14.710 | 0.690 | 4.610% | 36.85万 | 5.67亿 | 4.970% |
| 2026-05-06 | 15.230 | 14.970 | 15.450 | 14.260 | 0.470 | 3.240% | 40.68万 | 6.06亿 | 5.490% |
| 2026-04-30 | 14.000 | 14.500 | 15.080 | 14.000 | 0.790 | 5.760% | 42.90万 | 6.34亿 | 5.790% |
| 2026-04-29 | 13.590 | 13.710 | 13.950 | 13.220 | 0.270 | 2.010% | 25.21万 | 3.45亿 | 3.400% |
| 2026-04-28 | 13.680 | 13.440 | 13.950 | 13.310 | -0.120 | -0.880% | 20.41万 | 2.76亿 | 2.760% |
| 2026-04-27 | 13.500 | 13.560 | 13.870 | 12.800 | -0.150 | -1.090% | 31.39万 | 4.20亿 | 4.240% |
| 2026-04-24 | 13.300 | 13.710 | 14.350 | 13.230 | 0.410 | 3.080% | 45.28万 | 6.27亿 | 6.110% |
| 2026-04-23 | 13.500 | 13.300 | 13.750 | 13.100 | 0.150 | 1.140% | 46.76万 | 6.27亿 | 6.310% |
| 2026-04-22 | 12.140 | 13.150 | 13.150 | 11.650 | 1.200 | 10.040% | 34.56万 | 4.40亿 | 4.670% |
| 2026-04-21 | 11.960 | 11.950 | 12.470 | 11.430 | -0.100 | -0.830% | 44.65万 | 5.32亿 | 6.030% |
| 2026-04-20 | 12.510 | 12.050 | 12.510 | 11.210 | 0.060 | 0.500% | 76.46万 | 9.17亿 | 10.320% |
| 2026-04-17 | 11.980 | 11.990 | 11.990 | 11.680 | 1.090 | 10.000% | 27.29万 | 3.26亿 | 3.680% |
| 2026-04-16 | 10.400 | 10.900 | 10.900 | 10.200 | 0.990 | 9.990% | 24.28万 | 2.62亿 | 3.280% |
| 2026-04-15 | 9.080 | 9.910 | 9.910 | 8.910 | 0.000 | 0.000% | 29.31万 | 0.00亿 | 0.000% |
| 2026-04-14 | 9.110 | 9.010 | 9.300 | 8.940 | 0.070 | 0.783% | 24.10万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.910 | 8.940 | 9.290 | 8.860 | 0.000 | 0.000% | 19.97万 | 0.00亿 | 0.000% |
| 2026-04-10 | 9.070 | 9.000 | 9.180 | 8.910 | 0.000 | 0.000% | 18.12万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.840 | 9.070 | 9.140 | 8.680 | 0.000 | 0.000% | 19.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.750 | 8.920 | 8.940 | 8.600 | 0.000 | 0.000% | 19.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.970 | 8.650 | 9.230 | 8.490 | 0.000 | 0.000% | 26.35万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.440 | 8.980 | 9.440 | 8.770 | 0.000 | 0.000% | 23.58万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.690 | 9.400 | 9.690 | 9.260 | 0.000 | 0.000% | 18.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.740 | 9.620 | 9.850 | 9.360 | 0.000 | 0.000% | 29.50万 | 0.00亿 | 0.000% |