京城股份（600860）历史行情
以下为京城股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.490 | 7.610 | 7.640 | 7.330 | 0.100 | 1.332% | 5.54万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.450 | 7.510 | 7.610 | 7.430 | 0.040 | 0.535% | 4.22万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.550 | 7.470 | 7.600 | 7.470 | -0.050 | -0.665% | 380.12万 | 0.29亿 | 0.856% |
| 2026-10-06 | 7.550 | 7.470 | 7.600 | 7.470 | -0.050 | -0.665% | 380.12万 | 0.29亿 | 0.856% |
| 2026-10-05 | 7.550 | 7.470 | 7.600 | 7.470 | -0.050 | -0.665% | 380.12万 | 0.29亿 | 0.856% |
| 2026-10-02 | 7.550 | 7.470 | 7.600 | 7.470 | -0.050 | -0.665% | 380.12万 | 0.29亿 | 0.856% |
| 2026-10-01 | 7.550 | 7.470 | 7.600 | 7.470 | -0.050 | -0.665% | 380.12万 | 0.29亿 | 0.856% |
| 2026-09-30 | 7.550 | 7.470 | 7.600 | 7.470 | -0.050 | -0.665% | 3.80万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.400 | 7.520 | 7.600 | 7.360 | 0.120 | 1.622% | 5.10万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.550 | 7.400 | 7.600 | 7.330 | -0.150 | -1.987% | 5.30万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.550 | 7.550 | 7.850 | 7.500 | -0.010 | -0.132% | 523.14万 | 0.40亿 | 1.178% |
| 2026-09-24 | 7.550 | 7.550 | 7.850 | 7.500 | -0.010 | -0.132% | 5.23万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.640 | 7.560 | 7.750 | 7.560 | -0.130 | -1.691% | 6.40万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.670 | 7.690 | 7.850 | 7.560 | -0.030 | -0.389% | 11.82万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.650 | 7.720 | 7.890 | 7.580 | -0.350 | -4.337% | 16.70万 | 0.00亿 | 0.000% |
| 2026-09-18 | 8.160 | 8.070 | 8.300 | 8.060 | -0.080 | -0.982% | 9.62万 | 0.00亿 | 0.000% |
| 2026-09-17 | 8.040 | 8.150 | 8.150 | 7.900 | 0.150 | 1.875% | 3.82万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.990 | 8.000 | 8.170 | 7.860 | 0.040 | 0.503% | 4.05万 | 0.00亿 | 0.000% |
| 2026-09-15 | 8.150 | 7.960 | 8.170 | 7.960 | -0.200 | -2.451% | 4.30万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.300 | 8.160 | 8.300 | 8.160 | -0.080 | -0.971% | 2.99万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.380 | 8.240 | 8.430 | 8.190 | -0.220 | -2.600% | 5.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.660 | 8.460 | 8.660 | 8.460 | -0.210 | -2.422% | 4.11万 | 0.00亿 | 0.000% |
| 2026-09-09 | 8.710 | 8.670 | 8.800 | 8.580 | -0.080 | -0.914% | 6.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.470 | 8.750 | 8.860 | 8.400 | 0.310 | 3.673% | 10.13万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.520 | 8.440 | 8.560 | 8.360 | -0.050 | -0.589% | 4.19万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.490 | 8.490 | 8.630 | 8.410 | 0.060 | 0.712% | 5.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 8.510 | 8.430 | 8.600 | 8.390 | -0.080 | -0.940% | 4.73万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.540 | 8.510 | 8.550 | 8.350 | 0.000 | 0.000% | 5.65万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.400 | 8.510 | 8.540 | 8.350 | 0.110 | 1.310% | 5.18万 | 0.00亿 | 0.000% |
| 2026-08-31 | 8.300 | 8.400 | 8.410 | 8.240 | 0.000 | 0.000% | 4.71万 | 0.00亿 | 0.000% |
| 2026-08-28 | 8.440 | 8.400 | 8.470 | 8.370 | -0.030 | -0.356% | 5.04万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.390 | 8.430 | 8.510 | 8.350 | 0.000 | 0.000% | 6.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 8.400 | 8.430 | 8.530 | 8.300 | -0.060 | -0.707% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-25 | 8.390 | 8.490 | 8.680 | 8.240 | -0.080 | -0.933% | 12.72万 | 0.00亿 | 0.000% |
| 2026-08-24 | 8.510 | 8.570 | 9.120 | 8.290 | 0.270 | 3.253% | 21.25万 | 0.00亿 | 0.000% |
| 2026-08-21 | 8.250 | 8.300 | 8.310 | 8.100 | 0.010 | 0.121% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 8.390 | 8.290 | 8.440 | 8.180 | -0.070 | -0.837% | 8.40万 | 0.00亿 | 0.000% |
| 2026-08-19 | 8.670 | 8.360 | 8.800 | 8.300 | -0.510 | -5.750% | 13.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.340 | 8.870 | 9.430 | 8.660 | -0.560 | -5.938% | 27.75万 | 0.00亿 | 0.000% |
| 2026-08-17 | 8.570 | 9.430 | 9.430 | 8.310 | 0.860 | 10.035% | 27.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 8.860 | 8.570 | 9.100 | 8.500 | -0.310 | -3.491% | 17.78万 | 0.00亿 | 0.000% |
| 2026-08-13 | 8.680 | 8.880 | 9.090 | 8.630 | 0.150 | 1.718% | 13.23万 | 0.00亿 | 0.000% |
| 2026-08-12 | 8.460 | 8.730 | 8.850 | 8.410 | 0.280 | 3.314% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-11 | 8.430 | 8.450 | 8.490 | 8.270 | 0.020 | 0.237% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.260 | 8.430 | 8.450 | 8.200 | 0.170 | 2.058% | 4.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 8.330 | 8.260 | 8.360 | 8.130 | -0.090 | -1.078% | 3.89万 | 0.00亿 | 0.000% |
| 2026-08-06 | 8.250 | 8.350 | 8.360 | 8.180 | 0.100 | 1.212% | 4.57万 | 0.00亿 | 0.000% |
| 2026-08-05 | 8.280 | 8.250 | 8.320 | 8.190 | 0.010 | 0.121% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.300 | 8.240 | 8.380 | 8.200 | -0.060 | -0.723% | 5.46万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.040 | 8.300 | 8.320 | 8.010 | 0.300 | 3.750% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-31 | 7.930 | 8.000 | 8.050 | 7.930 | 0.070 | 0.883% | 4.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.880 | 7.930 | 8.120 | 7.870 | -0.020 | -0.252% | 6.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.780 | 7.950 | 7.980 | 7.750 | 0.170 | 2.185% | 4.60万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.680 | 7.780 | 7.900 | 7.620 | 0.100 | 1.302% | 4.48万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.440 | 7.680 | 7.690 | 7.400 | 0.190 | 2.537% | 4.16万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.550 | 7.490 | 7.680 | 7.470 | -0.120 | -1.577% | 4.28万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.420 | 7.610 | 7.620 | 7.370 | 0.270 | 3.678% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.470 | 7.340 | 7.500 | 7.310 | -0.140 | -1.872% | 4.34万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.410 | 7.480 | 7.550 | 7.170 | 0.090 | 1.218% | 7.79万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.640 | 7.390 | 7.840 | 7.320 | -0.220 | -2.891% | 6.41万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.870 | 7.610 | 8.010 | 7.560 | -0.300 | -3.793% | 6.31万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.800 | 7.910 | 8.020 | 7.760 | 0.040 | 0.508% | 4.80万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.940 | 7.870 | 8.050 | 7.830 | -0.070 | -0.882% | 4.24万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.670 | 7.940 | 7.950 | 7.650 | 0.210 | 2.717% | 5.23万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.350 | 7.730 | 8.350 | 7.700 | -0.470 | -5.732% | 8.29万 | 0.00亿 | 0.000% |
| 2026-07-10 | 8.040 | 8.200 | 8.370 | 7.920 | 0.150 | 1.863% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.100 | 8.050 | 8.190 | 7.900 | -0.090 | -1.106% | 5.82万 | 0.00亿 | 0.000% |
| 2026-07-08 | 8.380 | 8.140 | 8.420 | 8.100 | -0.360 | -4.235% | 5.99万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.400 | 8.500 | 8.530 | 8.250 | 0.100 | 1.190% | 7.07万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.750 | 8.400 | 8.760 | 8.400 | -0.310 | -3.559% | 5.24万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.500 | 8.710 | 8.790 | 8.410 | 0.240 | 2.834% | 7.64万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.490 | 8.470 | 8.700 | 8.390 | -0.060 | -0.703% | 7.00万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.300 | 8.530 | 8.610 | 8.200 | 0.290 | 3.519% | 8.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 8.030 | 8.240 | 8.250 | 7.960 | 0.170 | 2.107% | 5.50万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.940 | 8.070 | 8.130 | 7.800 | 0.020 | 0.248% | 6.88万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.370 | 8.050 | 8.480 | 8.050 | -0.180 | -2.187% | 5.96万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.460 | 8.230 | 8.470 | 8.180 | -0.160 | -1.907% | 6.66万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.890 | 8.390 | 9.010 | 8.360 | -0.300 | -3.452% | 7.77万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.700 | 8.690 | 8.960 | 8.620 | 0.060 | 0.695% | 8.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.520 | 8.630 | 8.640 | 8.240 | -0.010 | -0.116% | 8.38万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.980 | 8.640 | 9.000 | 8.600 | -0.460 | -5.055% | 9.44万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.340 | 9.100 | 9.620 | 9.030 | 0.050 | 0.552% | 13.42万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.940 | 9.050 | 9.060 | 8.800 | 0.110 | 1.230% | 5.52万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.950 | 8.940 | 9.010 | 8.860 | 0.090 | 1.017% | 5.04万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.730 | 8.850 | 8.950 | 8.720 | 0.160 | 1.841% | 5.78万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.780 | 8.690 | 8.820 | 8.600 | -0.130 | -1.474% | 5.19万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.890 | 8.820 | 9.030 | 8.730 | -0.180 | -2.000% | 6.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.950 | 9.000 | 9.060 | 8.820 | 0.120 | 1.351% | 5.60万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.090 | 8.880 | 9.200 | 8.760 | -0.210 | -2.310% | 7.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.990 | 9.090 | 9.240 | 8.810 | 0.120 | 1.338% | 8.14万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.140 | 8.970 | 9.240 | 8.870 | -0.220 | -2.394% | 7.26万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.230 | 9.190 | 9.270 | 9.110 | -0.050 | -0.541% | 4.95万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.390 | 9.240 | 9.410 | 9.060 | -0.150 | -1.597% | 5.40万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.200 | 9.390 | 9.440 | 9.030 | 0.170 | 1.844% | 5.38万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.620 | 9.220 | 9.650 | 9.170 | -0.400 | -4.158% | 7.88万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.480 | 9.620 | 9.670 | 9.410 | 0.150 | 1.584% | 6.51万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.810 | 9.470 | 9.900 | 9.450 | -0.340 | -3.466% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-26 | 10.020 | 9.810 | 10.110 | 9.660 | -0.200 | -1.998% | 7.83万 | 0.00亿 | 0.000% |
| 2026-05-25 | 10.360 | 10.010 | 10.360 | 9.900 | -0.280 | -2.721% | 7.91万 | 0.00亿 | 0.000% |
| 2026-05-22 | 10.290 | 10.290 | 10.380 | 10.150 | 0.060 | 0.587% | 5.65万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.380 | 10.230 | 10.690 | 10.230 | -0.210 | -2.011% | 11.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.730 | 10.440 | 10.840 | 10.430 | -0.490 | -4.483% | 11.68万 | 0.00亿 | 0.000% |
| 2026-05-19 | 11.000 | 10.930 | 11.300 | 10.880 | 0.440 | 4.194% | 16.34万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.730 | 10.490 | 10.730 | 10.420 | -0.340 | -3.139% | 8.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.800 | 10.830 | 11.050 | 10.610 | 0.080 | 0.744% | 10.50万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.920 | 10.750 | 11.090 | 10.750 | -0.170 | -1.557% | 9.55万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.800 | 10.920 | 11.050 | 10.730 | 0.220 | 2.056% | 10.07万 | 0.00亿 | 0.000% |
| 2026-05-12 | 11.080 | 10.700 | 11.160 | 10.680 | -0.250 | -2.283% | 9.96万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.990 | 10.950 | 11.030 | 10.850 | -0.040 | -0.364% | 8.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.770 | 10.990 | 11.040 | 10.710 | 0.210 | 1.948% | 10.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.840 | 10.780 | 10.860 | 10.700 | -0.040 | -0.370% | 7.37万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.840 | 10.820 | 10.880 | 10.770 | 0.030 | 0.278% | 8.27万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.560 | 10.790 | 10.830 | 10.560 | 0.030 | 0.279% | 6.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.520 | 10.760 | 10.820 | 10.490 | 0.170 | 1.605% | 7.19万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.780 | 10.590 | 10.820 | 10.550 | -0.360 | -3.288% | 9.48万 | 0.00亿 | 0.000% |
| 2026-04-27 | 10.700 | 10.950 | 11.100 | 10.570 | 0.130 | 1.201% | 11.08万 | 0.00亿 | 0.000% |
| 2026-04-24 | 10.920 | 10.820 | 11.050 | 10.800 | -0.190 | -1.726% | 8.02万 | 0.00亿 | 0.000% |
| 2026-04-23 | 11.300 | 11.010 | 11.320 | 10.960 | -0.210 | -1.872% | 11.26万 | 0.00亿 | 0.000% |
| 2026-04-22 | 11.250 | 11.220 | 11.280 | 11.150 | -0.140 | -1.232% | 9.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 11.600 | 11.360 | 11.740 | 11.290 | -0.090 | -0.786% | 12.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 11.510 | 11.450 | 11.630 | 11.380 | -0.470 | -3.943% | 19.04万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.000 | 11.920 | 12.080 | 11.760 | 0.080 | 0.676% | 15.48万 | 0.00亿 | 0.000% |
| 2026-04-16 | 11.880 | 11.840 | 11.930 | 11.710 | -0.010 | -0.084% | 12.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 12.090 | 11.850 | 12.220 | 11.770 | -0.020 | -0.168% | 19.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 11.720 | 11.870 | 12.030 | 11.620 | 0.200 | 1.714% | 15.14万 | 0.00亿 | 0.000% |
| 2026-04-13 | 11.440 | 11.670 | 11.750 | 11.390 | 0.000 | 0.000% | 15.52万 | 0.00亿 | 0.000% |
| 2026-04-10 | 11.440 | 11.390 | 11.670 | 11.390 | 0.000 | 0.000% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-09 | 11.470 | 11.380 | 11.480 | 11.260 | 0.000 | 0.000% | 8.60万 | 0.00亿 | 0.000% |
| 2026-04-08 | 11.440 | 11.520 | 11.530 | 11.310 | 0.000 | 0.000% | 12.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 11.020 | 11.210 | 11.260 | 10.860 | 0.000 | 0.000% | 12.08万 | 0.00亿 | 0.000% |
| 2026-04-03 | 11.200 | 10.830 | 11.270 | 10.750 | 0.000 | 0.000% | 12.61万 | 0.00亿 | 0.000% |
| 2026-04-02 | 11.310 | 11.190 | 11.700 | 11.130 | 0.000 | 0.000% | 14.18万 | 0.00亿 | 0.000% |
| 2026-04-01 | 11.350 | 11.500 | 11.790 | 11.150 | 0.000 | 0.000% | 21.35万 | 0.00亿 | 0.000% |