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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 4.55 | 4.68 | 4.46 | 4.51 | -1.53% | 6.26 | 5.72% |
| 2026-04-20 | 4.40 | 4.65 | 4.31 | 4.58 | +4.09% | 8.92 | 8.22% |
| 2026-04-17 | 4.33 | 4.51 | 4.33 | 4.40 | +0.69% | 4.47 | 4.21% |
| 2026-04-16 | 4.37 | 4.48 | 4.36 | 4.37 | 0.00% | 4.64 | 4.36% |
| 2026-04-15 | 4.51 | 4.52 | 4.36 | 4.37 | -3.10% | 4.86 | 4.55% |
| 2026-04-14 | 4.59 | 4.61 | 4.44 | 4.51 | -1.31% | 11.31 | 10.39% |
| 2026-04-13 | 4.08 | 4.57 | 4.08 | 4.57 | +10.12% | 11.13 | 10.42% |
| 2026-04-10 | 4.29 | 4.32 | 4.15 | 4.15 | -3.26% | 6.18 | 6.07% |
| 2026-04-09 | 4.52 | 4.52 | 4.27 | 4.29 | -5.92% | 6.79 | 6.48% |
| 2026-04-08 | 4.50 | 4.60 | 4.43 | 4.56 | +1.33% | 6.85 | 6.26% |
| 2026-04-07 | 4.42 | 4.54 | 4.11 | 4.50 | 0.00% | 8.19 | 7.74% |
| 2026-04-03 | 4.80 | 4.95 | 4.50 | 4.50 | -8.16% | 9.67 | 8.66% |
| 2026-04-02 | 4.74 | 5.14 | 4.65 | 4.90 | +1.45% | 14.14 | 11.88% |
| 2026-04-01 | 5.00 | 5.05 | 4.72 | 4.83 | -3.59% | 17.08 | 14.58% |
| 2026-03-31 | 4.49 | 5.01 | 4.40 | 5.01 | +10.11% | 9.64 | 8.15% |
| 2026-03-30 | 4.74 | 4.84 | 4.36 | 4.55 | -5.99% | 14.66 | 13.39% |
| 2026-03-27 | 5.03 | 5.35 | 4.78 | 4.84 | -3.78% | 22.06 | 18.25% |
| 2026-03-26 | 4.50 | 5.03 | 4.46 | 5.03 | +10.07% | 13.32 | 11.49% |
| 2026-03-25 | 4.45 | 4.66 | 4.36 | 4.57 | +1.56% | 11.53 | 10.57% |
| 2026-03-24 | 4.33 | 4.53 | 4.23 | 4.50 | +2.97% | 11.85 | 11.17% |