证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

京投银泰(600683)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-25 13.69 14.55 13.68 14.40 47115 663045 0.59 4.27%
2009-11-24 14.56 14.90 13.60 13.81 78996 1111871 -0.74 -5.09%
2009-11-23 14.55 14.98 14.31 14.55 59375 867515 -0.14 -0.95%
2009-11-20 14.21 14.95 14.16 14.69 45730 673280 0.26 1.80%
2009-11-19 13.89 14.81 13.89 14.43 81915 1189679 0.52 3.74%
2009-11-18 13.65 13.95 13.60 13.91 46721 643940 0.28 2.05%
2009-11-17 13.74 13.80 13.52 13.63 37727 514243 -0.14 -1.02%
2009-11-16 13.32 13.90 13.27 13.77 83707 1146616 0.60 4.56%
2009-11-13 13.10 13.30 12.90 13.17 36856 482073 -0.01 -0.08%
2009-11-12 13.10 13.77 13.10 13.18 53488 720194 0.13 1.00%
2009-11-11 13.34 13.34 12.90 13.05 55563 727023 -0.28 -2.10%
2009-11-10 12.72 13.50 12.72 13.33 146829 1940736 0.63 4.96%
2009-11-09 12.51 12.90 12.38 12.70 65354 829335 0.19 1.52%
2009-11-06 12.05 12.66 12.01 12.51 96588 1200464 0.51 4.25%
2009-11-05 11.96 12.20 11.94 12.00 41183 495777 -0.03 -0.25%
2009-11-04 12.20 12.20 11.86 12.03 47377 567322 -0.17 -1.39%
2009-11-03 11.80 12.26 11.75 12.20 53581 645657 0.35 2.95%
2009-11-02 11.24 11.95 11.20 11.85 38850 451359 0.26 2.24%
2009-10-30 11.50 11.80 11.29 11.59 57378 662438 0.25 2.21%
2009-10-29 11.60 11.60 11.28 11.34 32040 366132 -0.49 -4.14%
2009-10-28 11.32 11.89 11.32 11.83 44211 511425 0.32 2.78%
2009-10-27 12.30 12.30 11.45 11.51 69348 814622 -0.83 -6.73%
2009-10-23 12.18 12.56 12.05 12.34 96578 1191862 0.07 0.57%
2009-10-22 12.69 12.69 12.10 12.27 145339 1793600 0.02 0.16%
2009-10-21 12.25 12.25 12.01 12.25 79201 969113 1.11 9.96%
2009-10-14 10.78 11.37 10.78 11.14 98790 1100370 0.41 3.82%
2009-10-13 10.11 10.78 10.11 10.73 33144 348939 0.56 5.51%
2009-10-12 10.13 10.48 10.13 10.17 24340 251836 0.07 0.69%
2009-10-09 9.88 10.20 9.80 10.10 17227 173749 0.41 4.23%
2009-09-30 9.65 9.95 9.51 9.69 17218 167136 0.12 1.25%
2009-09-28 9.95 10.10 9.50 9.57 11461 112715 -0.41 -4.11%
2009-09-25 10.15 10.25 9.95 9.98 12565 126807 -0.17 -1.68%
2009-09-24 9.95 10.33 9.57 10.15 34670 345603 0.15 1.50%
2009-09-23 10.50 10.54 9.98 10.00 33650 341596 -0.51 -4.85%
2009-09-22 10.52 10.87 10.48 10.51 31229 333517 0.01 0.10%
2009-09-21 10.38 10.54 10.05 10.50 29598 304981 0.09 0.86%
2009-09-18 10.85 10.96 10.20 10.41 45919 492881 -0.44 -4.05%
2009-09-17 10.65 10.94 10.65 10.85 32125 347355 0.15 1.40%
2009-09-16 10.85 10.95 10.53 10.70 30249 323891 -0.23 -2.10%
2009-09-15 11.05 11.08 10.63 10.93 48555 527388 -0.01 -0.09%
2009-09-14 10.60 11.05 10.53 10.94 56580 616829 0.40 3.79%
N 2009-09-11 10.15 10.65 10.15 10.54 58503 613634 0.39 3.84%
2009-09-10 10.21 10.40 10.10 10.15 28802 294925 -0.06 -0.59%
2009-09-09 10.32 10.33 10.05 10.21 32578 331265 0.00 0.00%
2009-09-08 9.90 10.28 9.78 10.21 37063 375718 0.21 2.10%
N 2009-09-07 10.00 10.60 9.95 10.00 48739 497044 0.19 1.94%
2009-09-04 9.74 9.83 9.55 9.81 33222 322233 0.07 0.72%
2009-09-03 9.10 9.85 9.10 9.74 52506 502187 0.64 7.03%
2009-09-02 9.13 9.35 8.90 9.10 27715 253560 -0.03 -0.33%
2009-09-01 9.23 9.40 8.88 9.13 45309 413057 -0.09 -0.98%
2009-08-31 10.00 10.00 9.18 9.22 48700 463321 -0.98 -9.61%
2009-08-28 10.50 10.60 10.13 10.20 33004 340625 -0.33 -3.13%
2009-08-27 10.27 10.85 10.15 10.53 56921 599597 0.17 1.64%
2009-08-26 9.88 10.36 9.70 10.36 54437 554459 0.48 4.86%
2009-08-25 10.32 10.32 9.58 9.88 32039 316165 -0.32 -3.14%
2009-08-24 10.10 10.37 10.03 10.20 37384 381057 0.05 0.49%
N 2009-08-21 10.18 10.50 10.00 10.15 54880 562016 0.38 3.89%
2009-08-19 10.52 10.70 9.44 9.77 42484 424988 -0.72 -6.86%
2009-08-18 10.45 10.80 10.31 10.49 38816 407476 -0.09 -0.85%
2009-08-17 11.26 11.42 10.56 10.58 63584 704107 -0.68 -6.04%
2009-08-14 11.30 11.70 11.12 11.26 74345 850050 -0.01 -0.09%
2009-08-13 11.02 11.46 10.56 11.27 62520 692322 0.26 2.36%
2009-08-12 11.19 11.34 11.00 11.01 37630 420389 -0.22 -1.96%
2009-08-11 11.28 11.35 11.08 11.23 37944 426013 0.05 0.45%
2009-08-10 11.58 11.67 11.05 11.18 45078 507548 -0.22 -1.93%
2009-08-07 11.75 11.92 11.36 11.40 47235 547224 -0.40 -3.39%
2009-08-06 12.15 12.18 11.43 11.80 78719 923704 -0.35 -2.88%
N 2009-08-05 12.25 12.36 11.95 12.15 49465 598376 0.00 0.00%
N 2009-08-04 12.23 12.58 11.95 12.15 51351 629377 -0.08 -0.65%
2009-08-03 12.08 12.37 11.81 12.23 50395 608112 0.33 2.77%
2009-07-31 11.60 12.00 11.50 11.90 58429 689798 0.49 4.29%
2009-07-30 11.96 12.00 11.08 11.41 71478 815998 -0.37 -3.14%
2009-07-29 12.85 12.85 11.58 11.78 93249 1140741 -1.07 -8.33%
2009-07-28 12.69 12.92 12.49 12.85 74783 951321 0.16 1.26%
2009-07-27 12.67 12.97 12.55 12.69 94877 1203116 -0.05 -0.39%
2009-07-24 13.21 13.41 12.45 12.74 127404 1630966 -0.47 -3.56%
2009-07-23 13.10 13.58 13.10 13.21 104498 1394864 0.21 1.61%
2009-07-22 13.03 13.19 12.89 13.00 66470 864310 -0.02 -0.15%
2009-07-21 13.48 13.59 12.97 13.02 103815 1377075 -0.66 -4.83%
N 2009-07-20 13.88 13.90 13.29 13.68 236379 3202666 -0.42 -2.98%
2009-07-17 13.00 14.16 12.95 14.10 151993 2045485 1.22 9.47%
2009-07-16 13.20 13.32 12.80 12.88 96968 1256228 -0.36 -2.72%
N 2009-07-15 13.22 13.41 12.97 13.24 132077 1731404 0.05 0.38%
N 2009-07-14 13.22 13.25 12.81 13.19 116340 1508777 0.01 0.08%
2009-07-13 13.00 13.64 12.62 13.18 85643 1129279 0.13 1.00%
2009-07-10 13.18 13.56 12.76 13.05 92400 1215413 -0.18 -1.36%
2009-07-09 13.40 13.65 13.06 13.23 84985 1130440 -0.27 -2.00%
2009-07-08 12.70 13.69 12.51 13.50 118840 1564686 0.65 5.06%
2009-07-07 12.75 13.32 12.45 12.85 132813 1720171 0.00 0.00%
2009-07-06 12.95 13.37 12.58 12.85 195039 2532451 0.10 0.78%
2009-07-03 11.60 12.75 11.59 12.75 241056 3005178 1.16 10.01%
2009-07-01 11.09 11.75 10.96 11.59 112903 1299988 0.47 4.23%
2009-06-30 11.44 11.50 11.02 11.12 42960 479123 -0.32 -2.80%
2009-06-29 11.05 11.70 10.98 11.44 77487 882625 0.39 3.53%
2009-06-26 11.10 11.29 10.93 11.05 43514 483550 -0.03 -0.27%
2009-06-25 11.19 11.34 10.98 11.08 48650 540901 -0.21 -1.86%
2009-06-24 11.20 11.34 10.86 11.29 76360 843148 0.12 1.07%
2009-06-23 11.45 11.45 11.00 11.17 56165 628011 -0.28 -2.44%
2009-06-22 11.90 11.92 11.30 11.45 41966 484699 -0.30 -2.55%
2009-06-19 11.85 12.06 11.60 11.75 33621 396327 -0.10 -0.84%
2009-06-18 12.05 12.25 11.83 11.85 47335 568402 -0.21 -1.74%
2009-06-17 11.75 12.25 11.50 12.06 72663 862118 0.31 2.64%
2009-06-16 11.21 11.85 11.11 11.75 57734 671119 0.44 3.89%
2009-06-15 11.20 11.42 11.13 11.31 40313 453797 0.11 0.98%
2009-06-12 11.32 11.63 11.03 11.20 55155 623971 -0.09 -0.80%
2009-06-11 11.98 12.10 11.20 11.29 79063 912473 -0.75 -6.23%
2009-06-10 11.95 12.10 11.70 12.04 26628 317422 0.14 1.18%
2009-06-09 11.90 12.09 11.60 11.90 43611 516200 -0.17 -1.41%
2009-06-08 11.71 12.25 11.50 12.07 61222 732930 0.18 1.51%
2009-06-05 12.37 12.49 11.78 11.89 87811 1062875 -0.55 -4.42%
N 2009-06-04 13.00 13.10 12.18 12.44 148220 1859782 0.16 1.30%
2009-06-03 11.29 12.28 11.22 12.28 111680 1358622 1.12 10.04%
2009-06-01 11.20 11.30 11.05 11.16 47915 534686 0.16 1.46%
2009-05-27 11.27 11.27 10.89 11.00 64532 711245 -0.16 -1.43%
2009-05-26 11.47 11.59 10.98 11.16 106845 1194536 -0.45 -3.88%
N 2009-05-25 11.56 11.81 10.76 11.61 74493 842272 -0.35 -2.93%