京运通 sh.601908
3.83
+1.86%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 3.78 | 3.84 | 3.73 | 3.83 | +1.86% | 1.87 | 2.04% |
| 2026-05-21 | 3.88 | 3.96 | 3.74 | 3.76 | -4.33% | 3.87 | 4.15% |
| 2026-05-20 | 4.11 | 4.12 | 3.92 | 3.93 | -6.65% | 5.85 | 6.08% |
| 2026-05-19 | 4.09 | 4.24 | 4.06 | 4.21 | +2.43% | 4.70 | 4.66% |
| 2026-05-18 | 4.20 | 4.24 | 4.08 | 4.11 | -3.52% | 5.26 | 5.28% |
| 2026-05-15 | 4.35 | 4.39 | 4.21 | 4.26 | -6.17% | 10.79 | 10.43% |
| 2026-05-14 | 4.20 | 4.61 | 4.17 | 4.54 | +8.35% | 16.16 | 14.75% |
| 2026-05-13 | 4.01 | 4.20 | 4.01 | 4.19 | +3.20% | 4.58 | 4.56% |
| 2026-05-12 | 4.03 | 4.13 | 3.98 | 4.06 | +0.74% | 3.09 | 3.15% |
| 2026-05-11 | 4.08 | 4.12 | 4.00 | 4.03 | -0.98% | 2.91 | 2.98% |
| 2026-05-08 | 4.06 | 4.12 | 4.04 | 4.07 | -0.73% | 2.62 | 2.67% |
| 2026-05-07 | 4.03 | 4.16 | 4.03 | 4.10 | +1.49% | 3.15 | 3.18% |
| 2026-05-06 | 3.94 | 4.10 | 3.94 | 4.04 | +2.80% | 2.78 | 2.87% |
| 2026-04-30 | 3.97 | 3.99 | 3.90 | 3.93 | -1.50% | 2.22 | 2.34% |
| 2026-04-29 | 3.88 | 4.00 | 3.86 | 3.99 | +1.79% | 2.73 | 2.85% |
| 2026-04-28 | 4.10 | 4.14 | 3.91 | 3.92 | -4.39% | 4.16 | 4.35% |
| 2026-04-27 | 4.15 | 4.20 | 4.09 | 4.10 | -2.38% | 3.28 | 3.29% |
| 2026-04-24 | 4.30 | 4.37 | 4.18 | 4.20 | -3.45% | 3.95 | 3.86% |
| 2026-04-23 | 4.50 | 4.52 | 4.27 | 4.35 | -2.47% | 5.22 | 4.95% |
| 2026-04-22 | 4.48 | 4.57 | 4.40 | 4.46 | -1.11% | 4.80 | 4.43% |