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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.11 | 4.19 | 4.07 | 4.09 | -1.68% | 3.32 | 3.33% |
| 2025-12-17 | 4.07 | 4.24 | 4.07 | 4.16 | +1.71% | 5.03 | 5.03% |
| 2025-12-16 | 4.22 | 4.24 | 4.06 | 4.09 | -4.44% | 6.48 | 6.52% |
| 2025-12-15 | 3.84 | 4.28 | 3.84 | 4.28 | +10.03% | 5.95 | 6.03% |
| 2025-12-12 | 3.90 | 3.99 | 3.86 | 3.89 | -1.52% | 2.82 | 2.98% |
| 2025-12-11 | 4.05 | 4.08 | 3.90 | 3.95 | -5.28% | 4.98 | 5.19% |
| 2025-12-10 | 4.11 | 4.50 | 3.95 | 4.17 | +1.46% | 9.81 | 9.82% |
| 2025-12-09 | 3.73 | 4.11 | 3.69 | 4.11 | +9.89% | 3.81 | 4.06% |
| 2025-12-08 | 3.76 | 3.77 | 3.72 | 3.74 | 0.00% | 1.20 | 1.33% |
| 2025-12-05 | 3.66 | 3.75 | 3.62 | 3.74 | +2.75% | 1.48 | 1.66% |
| 2025-12-04 | 3.66 | 3.68 | 3.58 | 3.64 | -0.27% | 1.09 | 1.24% |
| 2025-12-03 | 3.72 | 3.73 | 3.64 | 3.65 | -1.88% | 1.31 | 1.48% |
| 2025-12-02 | 3.77 | 3.79 | 3.70 | 3.72 | -1.59% | 1.32 | 1.47% |
| 2025-12-01 | 3.77 | 3.82 | 3.75 | 3.78 | +0.53% | 1.48 | 1.62% |
| 2025-11-28 | 3.67 | 3.78 | 3.64 | 3.76 | +1.90% | 1.45 | 1.61% |
| 2025-11-27 | 3.67 | 3.73 | 3.66 | 3.69 | 0.00% | 1.25 | 1.40% |
| 2025-11-26 | 3.70 | 3.75 | 3.66 | 3.69 | -0.27% | 1.44 | 1.61% |
| 2025-11-25 | 3.69 | 3.73 | 3.65 | 3.70 | +0.82% | 1.49 | 1.66% |
| 2025-11-24 | 3.69 | 3.73 | 3.57 | 3.67 | -1.08% | 2.18 | 2.48% |
| 2025-11-21 | 4.00 | 4.00 | 3.68 | 3.71 | -8.17% | 4.38 | 4.78% |