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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 3.96 | 3.97 | 3.83 | 3.84 | -3.52% | 4.73 | 5.05% |
| 2026-02-12 | 4.03 | 4.08 | 3.92 | 3.98 | -1.49% | 3.51 | 3.66% |
| 2026-02-11 | 4.12 | 4.17 | 4.03 | 4.04 | -2.18% | 2.49 | 2.52% |
| 2026-02-10 | 4.15 | 4.23 | 4.12 | 4.13 | -1.43% | 3.09 | 3.08% |
| 2026-02-09 | 4.10 | 4.30 | 4.09 | 4.19 | +3.97% | 6.72 | 6.61% |
| 2026-02-06 | 3.92 | 4.08 | 3.86 | 4.03 | +2.03% | 4.04 | 4.20% |
| 2026-02-05 | 4.14 | 4.15 | 3.93 | 3.95 | -5.73% | 5.38 | 5.56% |
| 2026-02-04 | 4.00 | 4.20 | 3.99 | 4.19 | +5.01% | 6.98 | 6.98% |
| 2026-02-03 | 3.85 | 4.00 | 3.84 | 3.99 | +4.45% | 4.07 | 4.27% |
| 2026-02-02 | 3.87 | 3.93 | 3.81 | 3.82 | -0.52% | 2.56 | 2.74% |
| 2026-01-30 | 4.00 | 4.04 | 3.77 | 3.84 | -4.95% | 5.10 | 5.46% |
| 2026-01-29 | 4.04 | 4.15 | 3.98 | 4.04 | -0.74% | 3.88 | 3.94% |
| 2026-01-28 | 4.13 | 4.14 | 4.04 | 4.07 | -1.69% | 2.96 | 3.00% |
| 2026-01-27 | 4.03 | 4.18 | 3.83 | 4.14 | +2.48% | 5.93 | 6.15% |
| 2026-01-26 | 4.11 | 4.16 | 4.02 | 4.04 | -1.70% | 3.94 | 4.01% |
| 2026-01-23 | 3.85 | 4.12 | 3.85 | 4.11 | +6.75% | 7.97 | 8.11% |
| 2026-01-22 | 3.92 | 3.94 | 3.80 | 3.85 | -3.02% | 3.59 | 3.86% |
| 2026-01-21 | 3.97 | 4.00 | 3.92 | 3.97 | -0.50% | 1.77 | 1.85% |
| 2026-01-20 | 4.06 | 4.13 | 3.97 | 3.99 | -1.48% | 2.48 | 2.55% |
| 2026-01-19 | 3.97 | 4.09 | 3.94 | 4.05 | +1.50% | 2.44 | 2.50% |