京仪装备（688652）历史行情

以下为京仪装备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
2026-10-06	135.680	130.680	137.980	130.280	-4.000	-2.970%	258.14万	3.44亿	2.138%
2026-10-05	135.680	130.680	137.980	130.280	-4.000	-2.970%	258.14万	3.44亿	2.138%
2026-10-02	135.680	130.680	137.980	130.280	-4.000	-2.970%	258.14万	3.44亿	2.138%
2026-10-01	135.680	130.680	137.980	130.280	-4.000	-2.970%	258.14万	3.44亿	2.138%
2026-09-30	135.680	130.680	137.980	130.280	-4.000	-2.970%	258.14万	0.00亿	0.000%
2026-09-29	134.320	134.680	138.380	132.890	0.360	0.268%	230.11万	0.00亿	0.000%
2026-09-28	143.940	134.320	143.940	132.020	-9.730	-6.755%	364.41万	0.00亿	0.000%
2026-09-27	146.020	144.050	149.760	144.020	-3.370	-2.286%	292.38万	4.28亿	2.421%
2026-09-24	146.020	144.050	149.760	144.020	-3.370	-2.286%	292.38万	0.00亿	0.000%
2026-09-23	148.990	147.420	149.400	146.620	-0.580	-0.392%	270.89万	0.00亿	0.000%
2026-09-22	152.000	148.000	153.330	146.580	-1.800	-1.202%	317.09万	0.00亿	0.000%
2026-09-21	153.230	149.800	153.990	147.400	-2.620	-1.719%	451.80万	0.00亿	0.000%
2026-09-18	143.320	152.420	154.160	139.630	12.790	9.160%	774.19万	0.00亿	0.000%
2026-09-17	138.000	139.630	140.710	136.020	1.650	1.196%	386.43万	0.00亿	0.000%
2026-09-16	129.160	137.980	139.800	129.160	7.660	5.878%	545.68万	0.00亿	0.000%
2026-09-15	126.880	130.320	134.430	125.220	2.820	2.212%	404.69万	0.00亿	0.000%
2026-09-14	127.720	127.500	128.020	123.510	0.260	0.204%	248.64万	0.00亿	0.000%
2026-09-11	129.000	127.240	129.000	121.800	-1.760	-1.364%	342.18万	0.00亿	0.000%
2026-09-10	127.330	129.000	131.200	124.200	-0.300	-0.232%	299.02万	0.00亿	0.000%
2026-09-09	133.310	129.300	133.310	128.570	-1.400	-1.071%	209.34万	0.00亿	0.000%
2026-09-08	133.000	130.700	134.480	129.280	-2.020	-1.522%	316.93万	0.00亿	0.000%
2026-09-07	128.960	132.720	134.170	128.200	5.650	4.446%	401.67万	0.00亿	0.000%
2026-09-04	134.990	127.070	135.130	126.010	-5.890	-4.430%	350.45万	0.00亿	0.000%
2026-09-03	136.830	132.960	136.830	130.300	-0.940	-0.702%	291.10万	0.00亿	0.000%
2026-09-02	133.380	133.900	136.000	131.200	-4.100	-2.971%	424.20万	0.00亿	0.000%
2026-09-01	145.510	138.000	145.790	137.750	-7.070	-4.874%	524.49万	0.00亿	0.000%
2026-08-31	144.000	145.070	146.830	138.250	-4.440	-2.970%	726.40万	0.00亿	0.000%
2026-08-28	153.320	149.510	155.470	149.510	-5.400	-3.486%	309.99万	0.00亿	0.000%
2026-08-27	151.010	154.910	155.880	146.560	6.860	4.634%	427.00万	0.00亿	0.000%
2026-08-26	144.000	148.050	150.710	141.000	4.480	3.120%	468.76万	0.00亿	0.000%
2026-08-25	146.000	143.570	147.000	137.810	-5.010	-3.372%	490.11万	0.00亿	0.000%
2026-08-24	149.700	148.580	153.880	145.250	5.100	3.555%	715.53万	0.00亿	0.000%
2026-08-21	147.620	143.480	149.000	140.010	-1.560	-1.076%	519.96万	0.00亿	0.000%
2026-08-20	144.820	145.040	148.800	142.000	2.730	1.918%	570.53万	0.00亿	0.000%
2026-08-19	158.680	142.310	161.060	140.000	-20.320	-12.495%	899.90万	0.00亿	0.000%
2026-08-18	163.350	162.630	166.000	158.880	-0.170	-0.104%	527.22万	0.00亿	0.000%
2026-08-17	152.910	162.800	163.200	150.500	9.850	6.440%	574.72万	0.00亿	0.000%
2026-08-14	153.610	152.950	156.500	148.580	1.520	1.004%	386.25万	0.00亿	0.000%
2026-08-13	161.200	151.430	161.200	150.500	-4.700	-3.010%	498.72万	0.00亿	0.000%
2026-08-12	156.000	156.130	161.580	154.040	3.510	2.300%	517.45万	0.00亿	0.000%
2026-08-11	158.970	152.620	161.850	150.010	-8.080	-5.028%	649.69万	0.00亿	0.000%
2026-08-10	155.000	160.700	167.000	150.060	10.990	7.341%	915.01万	0.00亿	0.000%
2026-08-07	140.300	149.710	150.940	139.000	9.420	6.715%	683.38万	0.00亿	0.000%
2026-08-06	134.370	140.290	144.330	131.730	0.790	0.566%	646.65万	0.00亿	0.000%
2026-08-05	128.000	139.500	141.620	127.000	11.050	8.603%	910.26万	0.00亿	0.000%
2026-08-04	115.850	128.450	130.560	114.020	14.310	12.537%	804.66万	0.00亿	0.000%
2026-08-03	127.660	114.140	127.680	113.850	-14.240	-11.092%	706.48万	0.00亿	0.000%
2026-07-31	136.000	128.380	138.200	128.000	3.830	3.075%	764.99万	0.00亿	0.000%
2026-07-30	136.080	124.550	138.700	122.670	-13.635	-9.867%	683.49万	0.00亿	0.000%
2026-07-29	141.875	138.185	146.865	129.445	-4.480	-3.140%	828.84万	0.00亿	0.000%
2026-07-28	149.405	142.665	156.595	140.375	-10.600	-6.916%	554.19万	0.00亿	0.000%
2026-07-27	152.765	153.265	155.685	142.875	2.750	1.827%	645.47万	0.00亿	0.000%
2026-07-24	143.875	150.515	156.875	141.885	4.240	2.899%	670.32万	0.00亿	0.000%
2026-07-23	156.925	146.275	159.825	144.875	-8.780	-5.663%	571.56万	0.00亿	0.000%
2026-07-22	160.805	155.055	166.535	153.135	-7.820	-4.801%	763.91万	0.00亿	0.000%
2026-07-21	142.905	162.875	163.685	129.365	22.620	16.128%	986.99万	0.00亿	0.000%
2026-07-20	157.875	140.255	157.875	136.905	-13.010	-8.489%	774.13万	0.00亿	0.000%
2026-07-17	162.755	153.265	167.685	152.825	-11.910	-7.211%	745.45万	0.00亿	0.000%
2026-07-16	169.875	165.175	176.875	163.165	-11.700	-6.615%	627.10万	0.00亿	0.000%
2026-07-15	194.535	176.875	197.745	174.925	-13.840	-7.257%	752.55万	0.00亿	0.000%
2026-07-14	190.485	190.715	196.475	179.975	-0.060	-0.031%	783.56万	0.00亿	0.000%
2026-07-13	196.535	190.775	211.875	188.875	-17.100	-8.226%	854.96万	0.00亿	0.000%
2026-07-10	224.875	207.875	233.745	205.085	-22.550	-9.786%	1,160.84万	0.00亿	0.000%
2026-07-09	232.875	230.425	234.875	211.825	7.040	3.152%	1,296.51万	0.00亿	0.000%
2026-07-08	213.225	223.385	233.435	200.255	8.010	3.719%	1,352.79万	0.00亿	0.000%
2026-07-07	196.585	215.375	218.485	194.985	12.710	6.271%	1,109.82万	0.00亿	0.000%
2026-07-06	196.875	202.665	207.905	184.885	9.300	4.810%	1,391.65万	0.00亿	0.000%
2026-07-03	191.635	193.365	198.435	182.885	-3.370	-1.713%	956.48万	0.00亿	0.000%
2026-07-02	200.775	196.735	214.775	192.455	-28.140	-12.514%	1,566.55万	0.00亿	0.000%
2026-07-01	214.075	224.875	240.075	201.395	24.830	12.412%	1,703.60万	0.00亿	0.000%
2026-06-30	192.875	200.045	206.755	192.385	4.160	2.124%	989.04万	0.00亿	0.000%
2026-06-29	178.875	195.885	197.645	177.875	25.650	15.067%	1,186.80万	0.00亿	0.000%
2026-06-26	161.875	170.235	175.875	161.585	6.790	4.154%	840.42万	0.00亿	0.000%
2026-06-25	164.575	163.445	167.785	159.235	2.170	1.346%	855.62万	0.00亿	0.000%
2026-06-24	149.405	161.275	162.645	147.875	9.500	6.259%	896.65万	0.00亿	0.000%
2026-06-23	149.985	151.775	156.845	146.875	-0.090	-0.059%	703.09万	0.00亿	0.000%
2026-06-22	154.295	151.865	157.955	146.085	-2.310	-1.498%	743.48万	0.00亿	0.000%
2026-06-18	156.875	154.175	158.855	151.975	-3.380	-2.145%	889.21万	0.00亿	0.000%
2026-06-17	148.875	157.555	157.555	143.945	7.670	5.117%	907.93万	0.00亿	0.000%
2026-06-16	146.835	149.885	152.865	141.415	7.010	4.906%	914.80万	0.00亿	0.000%
2026-06-15	136.345	142.875	143.415	132.395	7.820	5.790%	650.09万	0.00亿	0.000%
2026-06-12	143.875	135.055	146.495	134.055	-1.770	-1.294%	969.09万	0.00亿	0.000%
2026-06-11	133.935	136.825	138.675	132.535	1.750	1.296%	681.71万	0.00亿	0.000%
2026-06-10	128.055	135.075	136.625	128.055	4.340	3.320%	804.10万	0.00亿	0.000%
2026-06-09	125.315	130.735	132.845	123.675	7.460	6.052%	484.64万	0.00亿	0.000%
2026-06-08	122.875	123.275	129.445	120.925	-4.870	-3.800%	444.82万	0.00亿	0.000%
2026-06-05	130.175	128.145	133.125	127.375	-4.800	-3.611%	554.19万	0.00亿	0.000%
2026-06-04	129.715	132.945	135.395	127.895	1.460	1.110%	592.24万	0.00亿	0.000%
2026-06-03	131.875	131.485	134.695	129.455	0.860	0.658%	604.60万	0.00亿	0.000%
2026-06-02	131.435	130.625	133.675	126.395	-0.050	-0.038%	563.44万	0.00亿	0.000%
2026-06-01	135.745	130.675	136.755	129.745	-4.730	-3.493%	545.94万	0.00亿	0.000%
2026-05-29	145.175	135.405	145.775	134.175	-8.970	-6.213%	687.76万	0.00亿	0.000%
2026-05-28	143.845	144.375	145.775	141.235	-0.420	-0.290%	514.12万	0.00亿	0.000%
2026-05-27	151.475	144.795	151.875	142.685	-4.880	-3.260%	678.16万	0.00亿	0.000%
2026-05-26	153.875	149.675	153.875	145.375	-4.700	-3.045%	649.84万	0.00亿	0.000%
2026-05-25	154.715	154.375	164.175	151.475	0.700	0.456%	955.39万	0.00亿	0.000%
2026-05-22	156.875	153.675	158.875	150.875	-3.200	-2.040%	838.67万	0.00亿	0.000%
2026-05-21	171.875	156.875	176.535	153.875	-14.330	-8.370%	1,242.09万	0.00亿	0.000%
2026-05-20	168.875	171.205	175.565	161.675	5.040	3.033%	914.72万	0.00亿	0.000%
2026-05-19	157.965	166.165	169.875	155.875	7.460	4.701%	915.45万	0.00亿	0.000%
2026-05-18	161.575	158.705	173.875	156.675	-0.110	-0.069%	1,122.14万	0.00亿	0.000%
2026-05-15	149.585	158.815	169.875	147.925	9.140	6.107%	1,090.28万	0.00亿	0.000%
2026-05-14	149.875	149.675	155.865	144.925	-2.200	-1.449%	736.69万	0.00亿	0.000%
2026-05-13	139.675	151.875	159.825	136.675	9.940	7.003%	867.37万	0.00亿	0.000%
2026-05-12	138.495	141.935	143.545	134.655	3.330	2.403%	818.57万	0.00亿	0.000%
2026-05-11	127.875	138.605	144.085	125.105	12.930	10.288%	1,171.06万	0.00亿	0.000%
2026-05-08	123.875	125.675	127.145	122.895	1.000	0.802%	528.63万	0.00亿	0.000%
2026-05-07	121.675	124.675	126.555	119.995	3.290	2.710%	649.57万	0.00亿	0.000%
2026-05-06	123.875	121.385	127.365	118.985	0.710	0.588%	675.80万	0.00亿	0.000%
2026-04-30	116.825	120.675	123.645	114.935	4.000	3.428%	609.82万	0.00亿	0.000%
2026-04-29	113.095	116.675	116.875	110.885	2.520	2.208%	468.54万	0.00亿	0.000%
2026-04-28	115.295	114.155	117.765	111.555	0.280	0.246%	559.98万	0.00亿	0.000%
2026-04-27	109.765	113.875	116.445	108.385	5.290	4.872%	727.10万	0.00亿	0.000%
2026-04-24	106.175	108.585	110.275	105.055	2.550	2.405%	400.14万	0.00亿	0.000%
2026-04-23	110.865	106.035	111.475	104.835	-4.120	-3.740%	413.06万	0.00亿	0.000%
2026-04-22	108.735	110.155	110.375	107.275	1.430	1.315%	363.36万	0.00亿	0.000%
2026-04-21	106.395	108.725	109.805	104.675	0.850	0.788%	452.94万	0.00亿	0.000%
2026-04-20	107.755	107.875	109.205	105.085	0.100	0.093%	374.42万	0.00亿	0.000%
2026-04-17	106.785	107.775	108.625	105.185	0.490	0.457%	458.04万	0.00亿	0.000%
2026-04-16	106.515	107.285	107.775	105.105	0.900	0.846%	330.49万	0.00亿	0.000%
2026-04-15	108.175	106.385	110.875	106.105	-1.670	-1.546%	357.50万	0.00亿	0.000%
2026-04-14	100.875	108.055	111.305	100.825	8.030	8.028%	608.71万	0.00亿	0.000%
2026-04-13	100.155	100.025	103.375	99.475	-2.580	-2.514%	312.44万	0.00亿	0.000%
2026-04-10	104.215	102.605	106.085	102.545	-0.070	-0.068%	214.79万	0.00亿	0.000%
2026-04-09	101.375	102.675	105.065	100.875	0.000	0.000%	271.39万	0.00亿	0.000%
2026-04-08	97.875	102.785	103.035	97.875	0.000	0.000%	402.77万	0.00亿	0.000%
2026-04-07	94.185	94.565	95.525	93.275	0.000	0.000%	205.17万	0.00亿	0.000%
2026-04-03	95.875	93.325	96.355	93.185	0.000	0.000%	204.35万	0.00亿	0.000%
2026-04-02	100.875	95.675	101.665	94.545	0.000	0.000%	376.87万	0.00亿	0.000%
2026-04-01	102.845	101.705	103.525	100.655	0.000	0.000%	189.84万	0.00亿	0.000%