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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 3.28 | 3.34 | 3.27 | 3.33 | +0.60% | 4.45 | 5.58% |
| 2025-06-23 | 3.21 | 3.36 | 3.18 | 3.31 | +0.30% | 7.45 | 9.36% |
| 2025-06-20 | 2.99 | 3.30 | 2.98 | 3.30 | +10.00% | 5.24 | 6.67% |
| 2025-06-19 | 3.09 | 3.12 | 3.00 | 3.00 | -3.23% | 2.01 | 2.74% |
| 2025-06-18 | 3.11 | 3.12 | 3.06 | 3.10 | -0.96% | 1.57 | 2.11% |
| 2025-06-17 | 3.12 | 3.14 | 3.09 | 3.13 | +0.64% | 1.78 | 2.36% |
| 2025-06-16 | 3.10 | 3.14 | 3.08 | 3.11 | -1.27% | 2.36 | 3.15% |
| 2025-06-13 | 3.25 | 3.32 | 3.14 | 3.15 | -4.26% | 3.38 | 4.38% |
| 2025-06-12 | 3.30 | 3.33 | 3.23 | 3.29 | -1.20% | 4.14 | 5.25% |
| 2025-06-11 | 3.13 | 3.39 | 3.11 | 3.33 | +5.71% | 6.68 | 8.45% |
| 2025-06-10 | 3.23 | 3.23 | 3.12 | 3.15 | -2.48% | 3.62 | 4.75% |
| 2025-06-09 | 3.08 | 3.26 | 3.07 | 3.23 | +5.56% | 5.47 | 7.09% |
| 2025-06-06 | 3.07 | 3.10 | 3.05 | 3.06 | -0.65% | 1.42 | 1.92% |
| 2025-06-05 | 3.11 | 3.14 | 3.06 | 3.08 | -0.65% | 1.98 | 2.65% |
| 2025-06-04 | 3.07 | 3.12 | 3.05 | 3.10 | +0.98% | 2.00 | 2.67% |
| 2025-06-03 | 3.04 | 3.09 | 3.02 | 3.07 | +0.99% | 1.83 | 2.48% |
| 2025-05-30 | 3.13 | 3.14 | 3.03 | 3.04 | -3.49% | 2.66 | 3.60% |
| 2025-05-29 | 3.11 | 3.17 | 3.08 | 3.15 | +0.64% | 2.66 | 3.52% |
| 2025-05-28 | 3.18 | 3.22 | 3.11 | 3.13 | -1.88% | 2.99 | 3.93% |
| 2025-05-27 | 3.23 | 3.24 | 3.15 | 3.19 | -1.24% | 3.33 | 4.34% |