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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 3.95 | 4.04 | 3.93 | 3.97 | +0.76% | 7.60 | 7.93% |
| 2025-07-21 | 3.90 | 4.02 | 3.82 | 3.94 | -1.75% | 8.76 | 9.20% |
| 2025-07-18 | 3.77 | 4.09 | 3.77 | 4.01 | +3.35% | 11.96 | 12.48% |
| 2025-07-17 | 3.92 | 4.02 | 3.83 | 3.88 | +1.57% | 11.34 | 12.00% |
| 2025-07-16 | 4.13 | 4.19 | 3.81 | 3.82 | -9.69% | 15.22 | 16.04% |
| 2025-07-15 | 4.87 | 4.87 | 4.22 | 4.23 | -8.84% | 25.52 | 23.15% |
| 2025-07-14 | 4.64 | 4.64 | 4.64 | 4.64 | +9.95% | 0.93 | 0.83% |
| 2025-07-11 | 4.22 | 4.22 | 4.22 | 4.22 | +9.90% | 1.52 | 1.49% |
| 2025-07-10 | 3.52 | 3.84 | 3.52 | 3.84 | +10.03% | 3.16 | 3.46% |
| 2025-07-09 | 3.56 | 3.68 | 3.48 | 3.49 | -3.06% | 5.33 | 6.23% |
| 2025-07-08 | 3.38 | 3.75 | 3.34 | 3.60 | +5.57% | 7.82 | 9.17% |
| 2025-07-07 | 3.30 | 3.50 | 3.27 | 3.41 | -1.16% | 4.66 | 5.75% |
| 2025-07-04 | 3.60 | 3.62 | 3.43 | 3.45 | -3.09% | 5.67 | 6.71% |
| 2025-07-03 | 3.38 | 3.56 | 3.33 | 3.56 | +5.33% | 7.61 | 9.12% |
| 2025-07-02 | 3.31 | 3.42 | 3.31 | 3.38 | +1.20% | 4.96 | 6.10% |
| 2025-07-01 | 3.34 | 3.35 | 3.30 | 3.34 | -0.30% | 2.20 | 2.74% |
| 2025-06-30 | 3.28 | 3.35 | 3.27 | 3.35 | +2.45% | 2.88 | 3.59% |
| 2025-06-27 | 3.29 | 3.36 | 3.26 | 3.27 | -1.21% | 2.91 | 3.66% |
| 2025-06-26 | 3.33 | 3.44 | 3.31 | 3.31 | -0.60% | 4.47 | 5.51% |
| 2025-06-25 | 3.33 | 3.37 | 3.29 | 3.33 | 0.00% | 3.15 | 3.93% |