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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 4.08 | 4.43 | 4.06 | 4.37 | +5.30% | 10.95 | 10.55% |
| 2026-03-20 | 4.13 | 4.29 | 4.01 | 4.15 | +0.48% | 5.34 | 5.32% |
| 2026-03-19 | 4.16 | 4.23 | 4.10 | 4.13 | -0.96% | 3.61 | 3.58% |
| 2026-03-18 | 4.20 | 4.31 | 4.13 | 4.17 | -1.65% | 4.17 | 4.10% |
| 2026-03-17 | 4.24 | 4.32 | 4.22 | 4.24 | 0.00% | 4.67 | 4.53% |
| 2026-03-16 | 4.18 | 4.29 | 4.11 | 4.24 | +1.68% | 4.22 | 4.16% |
| 2026-03-13 | 4.25 | 4.29 | 4.16 | 4.17 | -1.88% | 3.66 | 3.59% |
| 2026-03-12 | 4.15 | 4.32 | 4.14 | 4.25 | +2.16% | 4.95 | 4.84% |
| 2026-03-11 | 4.09 | 4.20 | 4.03 | 4.16 | +1.71% | 4.36 | 4.36% |
| 2026-03-10 | 4.07 | 4.12 | 4.04 | 4.09 | +0.25% | 2.69 | 2.72% |
| 2026-03-09 | 4.04 | 4.10 | 4.02 | 4.08 | +0.49% | 2.89 | 2.94% |
| 2026-03-06 | 4.00 | 4.12 | 3.96 | 4.06 | +0.74% | 3.30 | 3.38% |
| 2026-03-05 | 3.95 | 4.05 | 3.94 | 4.03 | +3.33% | 3.55 | 3.67% |
| 2026-03-04 | 3.92 | 3.99 | 3.87 | 3.90 | -1.02% | 2.86 | 3.02% |
| 2026-03-03 | 4.01 | 4.11 | 3.93 | 3.94 | -1.99% | 3.87 | 4.01% |
| 2026-03-02 | 4.03 | 4.13 | 3.98 | 4.02 | -2.19% | 3.37 | 3.46% |
| 2026-02-27 | 4.01 | 4.13 | 4.01 | 4.11 | +1.73% | 3.12 | 3.15% |
| 2026-02-26 | 4.05 | 4.08 | 3.98 | 4.04 | -0.74% | 2.57 | 2.64% |
| 2026-02-25 | 3.94 | 4.19 | 3.94 | 4.07 | +3.30% | 5.26 | 5.34% |
| 2026-02-24 | 3.91 | 3.97 | 3.88 | 3.94 | +2.60% | 2.64 | 2.79% |