京运通 sh.601908
3.81
-0.52%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.97 | 4.09 | 3.94 | 4.05 | +1.50% | 2.44 | 2.50% |
| 2026-01-16 | 4.01 | 4.10 | 3.95 | 3.99 | +0.76% | 2.31 | 2.39% |
| 2026-01-15 | 3.97 | 4.02 | 3.93 | 3.96 | -1.00% | 2.17 | 2.26% |
| 2026-01-14 | 4.05 | 4.11 | 3.95 | 4.00 | -0.99% | 3.32 | 3.40% |
| 2026-01-13 | 4.12 | 4.13 | 4.02 | 4.04 | -2.18% | 2.94 | 3.00% |
| 2026-01-12 | 4.03 | 4.14 | 4.01 | 4.13 | +1.72% | 3.57 | 3.61% |
| 2026-01-09 | 4.03 | 4.09 | 4.01 | 4.06 | -0.25% | 2.42 | 2.47% |
| 2026-01-08 | 4.01 | 4.08 | 3.98 | 4.07 | +0.99% | 2.44 | 2.49% |
| 2026-01-07 | 4.01 | 4.05 | 3.97 | 4.03 | +0.25% | 2.18 | 2.25% |
| 2026-01-06 | 3.94 | 4.02 | 3.93 | 4.02 | +2.03% | 2.27 | 2.35% |
| 2026-01-05 | 3.92 | 3.95 | 3.90 | 3.94 | +0.77% | 1.65 | 1.74% |
| 2025-12-31 | 4.00 | 4.01 | 3.90 | 3.91 | -2.25% | 1.95 | 2.05% |
| 2025-12-30 | 4.06 | 4.11 | 3.99 | 4.00 | -2.68% | 2.78 | 2.86% |
| 2025-12-29 | 4.13 | 4.24 | 4.07 | 4.11 | +0.24% | 3.10 | 3.12% |
| 2025-12-26 | 4.30 | 4.42 | 4.10 | 4.10 | +1.23% | 4.65 | 4.61% |
| 2025-12-25 | 4.06 | 4.07 | 4.00 | 4.05 | -0.25% | 1.87 | 1.92% |
| 2025-12-24 | 3.98 | 4.08 | 3.96 | 4.06 | +0.99% | 2.05 | 2.10% |
| 2025-12-23 | 4.10 | 4.12 | 3.99 | 4.02 | -2.43% | 2.67 | 2.75% |
| 2025-12-22 | 4.14 | 4.16 | 4.09 | 4.12 | -0.48% | 2.61 | 2.62% |
| 2025-12-19 | 4.09 | 4.17 | 4.06 | 4.14 | +1.22% | 3.07 | 3.08% |