京投发展
sh600683 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.28
涨跌幅
-2.59%
成交量
7,244,200 股
成交额
60,797,852 元
换手率
0.98%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.49 | 8.28 | 8.54 | 8.28 | -2.59% | 7,244,200 | 60,797,852 | 0.98 |
| 2026-10-13 | 8.34 | 8.50 | 8.65 | 8.07 | -0.35% | 13,518,300 | 113,380,680 | 1.82 |
| 2026-10-12 | 8.80 | 8.53 | 8.83 | 8.52 | -3.51% | 10,344,800 | 89,235,616 | 1.40 |
| 2026-10-09 | 8.77 | 8.84 | 8.86 | 8.34 | +1.14% | 16,496,400 | 141,849,952 | 2.23 |
| 2026-10-08 | 8.84 | 8.74 | 9.09 | 8.66 | -2.35% | 14,306,700 | 126,822,960 | 1.93 |
| 2026-09-30 | 9.38 | 8.95 | 9.38 | 8.68 | -3.24% | 21,244,100 | 189,309,376 | 2.87 |
| 2026-09-29 | 8.99 | 9.25 | 9.77 | 8.92 | +3.70% | 21,690,000 | 201,641,984 | 2.93 |
| 2026-09-28 | 9.31 | 8.92 | 9.34 | 8.82 | -4.29% | 15,225,100 | 136,247,392 | 2.06 |
| 2026-09-24 | 9.57 | 9.32 | 9.69 | 9.25 | -3.12% | 18,215,600 | 171,087,632 | 2.46 |
| 2026-09-23 | 9.88 | 9.62 | 10.05 | 9.61 | -3.12% | 23,000,600 | 226,087,504 | 3.10 |
| 2026-09-22 | 9.89 | 9.93 | 10.05 | 9.83 | -0.60% | 20,672,800 | 205,034,016 | 2.79 |
| 2026-09-21 | 9.64 | 9.99 | 10.01 | 9.58 | +3.63% | 23,012,500 | 226,126,224 | 3.11 |
| 2026-09-18 | 9.43 | 9.64 | 9.64 | 9.41 | +2.55% | 16,153,000 | 154,070,496 | 2.18 |
| 2026-09-17 | 9.38 | 9.40 | 9.68 | 9.30 | -0.63% | 12,314,100 | 116,283,920 | 1.66 |
| 2026-09-16 | 9.29 | 9.46 | 9.49 | 9.20 | +1.94% | 11,646,900 | 109,104,944 | 1.57 |
| 2026-09-15 | 9.44 | 9.28 | 9.47 | 9.24 | -2.11% | 10,602,700 | 98,828,648 | 1.43 |
| 2026-09-14 | 9.53 | 9.48 | 9.60 | 9.31 | -0.73% | 11,261,800 | 106,592,824 | 1.52 |
| 2026-09-11 | 9.70 | 9.55 | 9.80 | 9.19 | -1.75% | 19,526,400 | 183,587,744 | 2.64 |
| 2026-09-10 | 9.63 | 9.72 | 9.80 | 9.55 | -0.10% | 16,177,400 | 157,102,576 | 2.18 |
| 2026-09-09 | 9.99 | 9.73 | 10.38 | 9.66 | -2.70% | 26,406,200 | 261,706,880 | 3.56 |
| 2026-09-08 | 9.96 | 10.00 | 10.19 | 9.85 | +0.40% | 27,555,200 | 276,724,928 | 3.72 |
| 2026-09-07 | 9.65 | 9.96 | 10.19 | 9.55 | +4.29% | 35,191,900 | 349,637,312 | 4.75 |
| 2026-09-04 | 9.79 | 9.55 | 10.01 | 9.44 | -2.45% | 28,250,100 | 275,266,368 | 3.81 |
| 2026-09-03 | 9.88 | 9.79 | 9.95 | 9.59 | -1.11% | 31,496,200 | 308,440,192 | 4.25 |
| 2026-09-02 | 10.08 | 9.90 | 10.20 | 9.82 | -4.99% | 37,185,900 | 370,565,312 | 5.02 |
| 2026-09-01 | 10.38 | 10.42 | 10.78 | 10.35 | -6.04% | 54,655,800 | 572,268,288 | 7.38 |
| 2026-08-31 | 12.00 | 11.09 | 12.13 | 11.03 | +0.54% | 91,079,000 | 1,066,269,952 | 12.30 |
| 2026-08-28 | 11.04 | 11.03 | 11.34 | 10.78 | -0.09% | 64,295,600 | 709,889,408 | 8.68 |
| 2026-08-27 | 10.03 | 11.04 | 11.04 | 10.03 | +9.96% | 42,532,600 | 458,229,824 | 5.74 |
| 2026-08-26 | 10.00 | 10.04 | 10.22 | 9.85 | -1.47% | 30,387,500 | 304,188,544 | 4.10 |
需要全历史数据与程序化访问？
查看 京投发展 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600683 获取全部历史日线。