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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 3.83 | 3.85 | 3.78 | 3.81 | -0.52% | 2.17 | 2.36% |
| 2025-08-18 | 3.72 | 3.85 | 3.72 | 3.83 | +2.96% | 3.66 | 3.99% |
| 2025-08-15 | 3.63 | 3.72 | 3.63 | 3.72 | +2.48% | 2.35 | 2.63% |
| 2025-08-14 | 3.72 | 3.72 | 3.62 | 3.63 | -2.42% | 2.27 | 2.56% |
| 2025-08-13 | 3.73 | 3.74 | 3.70 | 3.72 | -0.53% | 1.82 | 2.03% |
| 2025-08-12 | 3.77 | 3.79 | 3.69 | 3.74 | -1.06% | 2.31 | 2.57% |
| 2025-08-11 | 3.74 | 3.78 | 3.70 | 3.78 | +1.34% | 2.21 | 2.44% |
| 2025-08-08 | 3.74 | 3.80 | 3.71 | 3.73 | 0.00% | 2.26 | 2.50% |
| 2025-08-07 | 3.74 | 3.75 | 3.68 | 3.73 | -0.53% | 2.05 | 2.28% |
| 2025-08-06 | 3.76 | 3.77 | 3.70 | 3.75 | 0.00% | 1.69 | 1.87% |
| 2025-08-05 | 3.71 | 3.76 | 3.70 | 3.75 | +1.35% | 1.81 | 2.01% |
| 2025-08-04 | 3.69 | 3.71 | 3.62 | 3.70 | -0.54% | 2.00 | 2.27% |
| 2025-08-01 | 3.70 | 3.77 | 3.68 | 3.72 | +0.81% | 2.62 | 2.91% |
| 2025-07-31 | 3.74 | 3.79 | 3.67 | 3.69 | -2.38% | 2.75 | 3.07% |
| 2025-07-30 | 3.86 | 3.86 | 3.74 | 3.78 | -2.07% | 2.88 | 3.15% |
| 2025-07-29 | 3.86 | 3.89 | 3.77 | 3.86 | -0.52% | 3.89 | 4.22% |
| 2025-07-28 | 3.91 | 3.93 | 3.86 | 3.88 | -1.27% | 3.60 | 3.84% |
| 2025-07-25 | 4.00 | 4.03 | 3.90 | 3.93 | -2.24% | 5.07 | 5.32% |
| 2025-07-24 | 3.94 | 4.04 | 3.90 | 4.02 | 0.00% | 7.20 | 7.52% |
| 2025-07-23 | 3.96 | 4.18 | 3.91 | 4.02 | +1.26% | 10.11 | 10.32% |