京投发展(600683)股票信息
| 股票代码 | 600683 |
| 股票名称 | 京投发展 |
| 最新价/元 | 4.27 |
| 涨跌额/元 | -0.06 |
| 涨跌幅/% | -1.39 |
| 买入/元 | 4.27 |
| 卖出/元 | 4.28 |
| 昨收/元 | 4.33 |
| 今开/元 | 4.35 |
| 最高/元 | 4.47 |
| 最低/元 | 4.23 |
| 成交量/手 | 218668.03 |
| 成交额/万 | 9540.82 |
| 股净值/元 | -3.21 |
| 市净率 | 2.09 |
| 总市值/万 | 316312.03 |
| 流通值/万 | 316312.03 |
| 换手率/% | 2.95 |
| 入市日期 | 1993-10-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:28 |
京投发展(600683)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 4.35 | 4.27 | -0.06 | -1.39 | 218668.03 | 9540.82 | 2.95 |
| 2024-10-10 | 4.33 | 4.33 | -0.09 | -2.04 | 300270.08 | 12974.91 | 4.05 |
| 2024-10-09 | 4.62 | 4.42 | -0.49 | -9.98 | 344271.70 | 15412.58 | 4.65 |
| 2024-10-08 | 5.48 | 4.91 | -0.15 | -2.96 | 829155.58 | 42534.30 | 11.19 |
| 2024-09-30 | 5.09 | 5.06 | 0.30 | 6.30 | 738778.75 | 36783.96 | 9.97 |
| 2024-09-27 | 4.63 | 4.76 | 0.20 | 4.39 | 508002.00 | 23376.23 | 6.86 |
| 2024-09-26 | 4.31 | 4.56 | 0.29 | 6.79 | 600116.06 | 26630.51 | 8.10 |
| 2024-09-25 | 3.96 | 4.27 | 0.26 | 6.48 | 611583.14 | 25632.28 | 8.26 |
| 2024-09-24 | 4.14 | 4.01 | 0.00 | 0.00 | 398451.40 | 15895.86 | 5.38 |
| 2024-09-23 | 3.91 | 4.01 | -0.04 | -0.99 | 379026.45 | 15172.24 | 5.12 |
| 2024-09-20 | 3.92 | 4.05 | 0.18 | 4.65 | 453418.51 | 18079.28 | 6.12 |
| 2024-09-19 | 3.84 | 3.87 | 0.02 | 0.52 | 400473.44 | 15552.81 | 5.41 |
| 2024-09-18 | 3.63 | 3.85 | 0.14 | 3.77 | 381529.32 | 14450.35 | 5.15 |
| 2024-09-13 | 3.60 | 3.71 | 0.10 | 2.77 | 271104.42 | 10100.77 | 3.66 |
| 2024-09-12 | 3.61 | 3.61 | 0.00 | 0.00 | 167776.58 | 6090.01 | 2.26 |
| 2024-09-11 | 3.66 | 3.61 | -0.08 | -2.17 | 183694.48 | 6633.67 | 2.48 |
| 2024-09-10 | 3.76 | 3.69 | -0.15 | -3.91 | 324755.46 | 11900.96 | 4.38 |
| 2024-09-09 | 3.54 | 3.84 | 0.35 | 10.03 | 370267.24 | 13887.12 | 5.00 |
| 2024-09-06 | 3.55 | 3.49 | -0.06 | -1.69 | 89533.00 | 3141.07 | 1.21 |
| 2024-09-05 | 3.49 | 3.55 | 0.11 | 3.20 | 120215.00 | 4274.41 | 1.62 |
| 2024-09-04 | 3.47 | 3.44 | -0.05 | -1.43 | 61134.00 | 2129.37 | 0.83 |
| 2024-09-03 | 3.43 | 3.49 | 0.05 | 1.45 | 56660.00 | 1965.64 | 0.76 |
| 2024-09-02 | 3.47 | 3.44 | -0.04 | -1.15 | 79290.00 | 2760.15 | 1.07 |
| 2024-08-30 | 3.35 | 3.48 | 0.14 | 4.19 | 130516.00 | 4523.39 | 1.76 |
| 2024-08-29 | 3.37 | 3.34 | -0.03 | -0.89 | 53409.00 | 1792.93 | 0.72 |
| 2024-08-28 | 3.34 | 3.37 | 0.02 | 0.60 | 57185.00 | 1917.42 | 0.77 |
| 2024-08-27 | 3.44 | 3.35 | -0.09 | -2.62 | 58963.00 | 1979.64 | 0.80 |
| 2024-08-26 | 3.40 | 3.44 | 0.04 | 1.18 | 59169.00 | 2031.01 | 0.80 |
| 2024-08-23 | 3.45 | 3.40 | -0.06 | -1.73 | 64547.00 | 2193.01 | 0.87 |
| 2024-08-22 | 3.56 | 3.46 | -0.07 | -1.98 | 81290.03 | 2863.26 | 1.10 |
| 2024-08-21 | 3.51 | 3.53 | 0.00 | 0.00 | 60970.00 | 2160.64 | 0.82 |
| 2024-08-20 | 3.59 | 3.53 | -0.06 | -1.67 | 61371.00 | 2181.30 | 0.83 |
| 2024-08-19 | 3.67 | 3.59 | -0.07 | -1.91 | 72931.06 | 2631.48 | 0.98 |
| 2024-08-16 | 3.69 | 3.66 | -0.06 | -1.61 | 89004.00 | 3281.42 | 1.20 |
| 2024-08-15 | 3.63 | 3.72 | 0.11 | 3.05 | 106058.06 | 3888.69 | 1.43 |
| 2024-08-14 | 3.65 | 3.61 | -0.04 | -1.10 | 47601.00 | 1731.62 | 0.64 |
| 2024-08-13 | 3.64 | 3.65 | -0.01 | -0.27 | 77294.01 | 2812.11 | 1.04 |
| 2024-08-12 | 3.87 | 3.66 | -0.16 | -4.19 | 163749.00 | 6046.25 | 2.21 |
| 2024-08-09 | 3.77 | 3.82 | 0.04 | 1.06 | 193700.02 | 7510.57 | 2.61 |
| 2024-08-08 | 3.75 | 3.78 | 0.05 | 1.34 | 101787.00 | 3849.76 | 1.37 |
| 2024-08-07 | 3.75 | 3.73 | -0.04 | -1.06 | 58447.00 | 2184.18 | 0.79 |
| 2024-08-06 | 3.73 | 3.77 | 0.08 | 2.17 | 75766.00 | 2828.84 | 1.02 |
| 2024-08-05 | 3.73 | 3.69 | -0.06 | -1.60 | 92482.01 | 3479.69 | 1.25 |
| 2024-08-02 | 3.77 | 3.75 | -0.01 | -0.27 | 98754.20 | 3745.38 | 1.33 |
| 2024-08-01 | 3.81 | 3.76 | -0.03 | -0.79 | 83487.21 | 3151.35 | 1.13 |
| 2024-07-31 | 3.66 | 3.79 | 0.08 | 2.16 | 133986.00 | 5014.47 | 1.81 |
| 2024-07-30 | 3.57 | 3.71 | 0.11 | 3.06 | 130428.93 | 4809.87 | 1.76 |
| 2024-07-29 | 3.55 | 3.60 | 0.05 | 1.41 | 58012.04 | 2068.19 | 0.78 |
| 2024-07-26 | 3.51 | 3.55 | 0.04 | 1.14 | 46273.00 | 1644.03 | 0.62 |
| 2024-07-25 | 3.47 | 3.51 | 0.04 | 1.15 | 52303.63 | 1830.07 | 0.71 |
| 2024-07-24 | 3.56 | 3.47 | -0.08 | -2.25 | 62264.00 | 2182.12 | 0.84 |
| 2024-07-23 | 3.65 | 3.55 | -0.08 | -2.20 | 70858.00 | 2568.36 | 0.96 |
| 2024-07-22 | 3.56 | 3.63 | 0.08 | 2.25 | 86134.92 | 3111.37 | 1.16 |
| 2024-07-19 | 3.56 | 3.55 | -0.03 | -0.84 | 45251.00 | 1599.90 | 0.61 |
| 2024-07-18 | 3.56 | 3.58 | -0.01 | -0.28 | 66944.00 | 2360.76 | 0.90 |
| 2024-07-17 | 3.57 | 3.59 | 0.00 | 0.00 | 79184.04 | 2871.60 | 1.07 |
| 2024-07-16 | 3.57 | 3.59 | 0.00 | 0.00 | 48822.96 | 1751.79 | 0.66 |
| 2024-07-15 | 3.66 | 3.59 | -0.09 | -2.45 | 70264.93 | 2526.85 | 0.95 |
| 2024-07-12 | 3.63 | 3.68 | 0.04 | 1.10 | 129795.01 | 4844.69 | 1.75 |
| 2024-07-11 | 3.55 | 3.64 | 0.10 | 2.83 | 78367.01 | 2834.84 | 1.06 |
| 2024-07-10 | 3.60 | 3.54 | -0.10 | -2.75 | 67193.00 | 2402.50 | 0.91 |
| 2024-07-09 | 3.58 | 3.64 | 0.04 | 1.11 | 78569.50 | 2825.28 | 1.06 |
| 2024-07-08 | 3.69 | 3.60 | -0.13 | -3.49 | 88156.50 | 3200.57 | 1.19 |
| 2024-07-05 | 3.67 | 3.73 | 0.05 | 1.36 | 112680.90 | 4219.33 | 1.52 |
| 2024-07-04 | 3.78 | 3.68 | -0.14 | -3.67 | 111237.00 | 4130.74 | 1.50 |
| 2024-07-03 | 3.82 | 3.82 | -0.01 | -0.26 | 108990.00 | 4186.09 | 1.47 |
| 2024-07-02 | 3.83 | 3.83 | -0.03 | -0.78 | 137994.00 | 5341.71 | 1.86 |
| 2024-07-01 | 3.70 | 3.86 | 0.13 | 3.49 | 154613.31 | 5918.81 | 2.09 |
| 2024-06-28 | 3.71 | 3.73 | 0.00 | 0.00 | 143585.51 | 5354.40 | 1.94 |
| 2024-06-27 | 3.91 | 3.73 | -0.08 | -2.10 | 182753.00 | 7144.90 | 2.47 |
| 2024-06-26 | 3.69 | 3.81 | 0.02 | 0.53 | 193592.06 | 7203.69 | 2.61 |
| 2024-06-25 | 3.73 | 3.79 | 0.06 | 1.61 | 123762.10 | 4706.61 | 1.67 |
| 2024-06-24 | 3.92 | 3.73 | -0.19 | -4.85 | 113557.10 | 4305.31 | 1.53 |
| 2024-06-21 | 3.91 | 3.92 | 0.02 | 0.51 | 73212.00 | 2879.29 | 0.99 |
| 2024-06-20 | 4.05 | 3.90 | -0.15 | -3.70 | 140496.01 | 5535.57 | 1.90 |
| 2024-06-19 | 4.04 | 4.05 | -0.02 | -0.49 | 76904.01 | 3127.90 | 1.04 |
| 2024-06-18 | 4.08 | 4.07 | -0.01 | -0.25 | 94321.10 | 3829.29 | 1.27 |
| 2024-06-17 | 4.12 | 4.08 | -0.12 | -2.86 | 124966.00 | 5116.32 | 1.69 |
| 2024-06-14 | 4.08 | 4.20 | 0.12 | 2.94 | 201545.10 | 8428.76 | 2.72 |
| 2024-06-13 | 4.20 | 4.08 | -0.08 | -1.92 | 127440.00 | 5237.36 | 1.72 |
| 2024-06-12 | 4.10 | 4.16 | 0.01 | 0.24 | 134854.76 | 5585.76 | 1.82 |
| 2024-06-11 | 4.18 | 4.15 | -0.10 | -2.35 | 203395.05 | 8436.55 | 2.75 |
| 2024-06-07 | 3.99 | 4.25 | 0.25 | 6.25 | 301746.05 | 12548.15 | 4.07 |
| 2024-06-06 | 3.96 | 4.00 | 0.04 | 1.01 | 208638.05 | 8173.44 | 2.82 |
| 2024-06-05 | 4.06 | 3.96 | -0.14 | -3.42 | 158055.00 | 6301.69 | 2.13 |
| 2024-06-04 | 4.01 | 4.10 | 0.06 | 1.49 | 193530.50 | 7863.78 | 2.61 |
| 2024-06-03 | 4.12 | 4.04 | -0.13 | -3.12 | 163086.00 | 6601.07 | 2.20 |
| 2024-05-31 | 4.14 | 4.17 | 0.05 | 1.21 | 165213.00 | 6838.99 | 2.23 |
| 2024-05-30 | 4.15 | 4.12 | -0.12 | -2.83 | 219608.00 | 9038.84 | 2.96 |
| 2024-05-29 | 4.18 | 4.24 | 0.06 | 1.44 | 275595.00 | 11822.63 | 3.72 |
| 2024-05-28 | 4.36 | 4.18 | -0.11 | -2.56 | 267256.00 | 11431.89 | 3.61 |
| 2024-05-27 | 4.38 | 4.29 | -0.08 | -1.83 | 245106.55 | 10349.65 | 3.31 |
| 2024-05-24 | 4.57 | 4.37 | -0.23 | -5.00 | 319708.24 | 14089.59 | 4.32 |
| 2024-05-23 | 4.71 | 4.60 | -0.21 | -4.37 | 462731.01 | 21442.44 | 6.25 |
| 2024-05-22 | 4.80 | 4.81 | 0.03 | 0.63 | 621695.09 | 30270.89 | 8.39 |
| 2024-05-21 | 4.91 | 4.78 | -0.13 | -2.65 | 514815.00 | 24953.94 | 6.95 |
| 2024-05-20 | 5.00 | 4.91 | -0.27 | -5.21 | 720212.02 | 35670.15 | 9.72 |
| 2024-05-17 | 4.78 | 5.18 | 0.47 | 9.98 | 933136.59 | 45795.78 | 12.60 |
| 2024-05-16 | 4.44 | 4.71 | 0.26 | 5.84 | 707352.04 | 32919.88 | 9.55 |
| 2024-05-15 | 4.25 | 4.45 | 0.16 | 3.73 | 449867.71 | 19922.30 | 6.07 |
日K线
周K线
月K线
