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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.14 | 4.17 | 4.03 | 4.04 | -2.42% | 2.20 | 2.24% |
| 2025-11-19 | 4.23 | 4.33 | 4.08 | 4.14 | -2.36% | 2.85 | 2.84% |
| 2025-11-18 | 4.35 | 4.42 | 4.20 | 4.24 | -3.20% | 2.66 | 2.58% |
| 2025-11-17 | 4.36 | 4.41 | 4.26 | 4.38 | +0.23% | 2.82 | 2.69% |
| 2025-11-14 | 4.30 | 4.55 | 4.30 | 4.37 | 0.00% | 3.88 | 3.65% |
| 2025-11-13 | 4.36 | 4.44 | 4.34 | 4.37 | +0.23% | 3.46 | 3.26% |
| 2025-11-12 | 4.49 | 4.55 | 4.27 | 4.36 | -3.96% | 5.29 | 5.00% |
| 2025-11-11 | 4.50 | 4.63 | 4.46 | 4.54 | +1.11% | 6.77 | 6.15% |
| 2025-11-10 | 4.33 | 4.58 | 4.30 | 4.49 | +4.42% | 7.40 | 6.87% |
| 2025-11-07 | 4.20 | 4.34 | 4.18 | 4.30 | +2.38% | 4.34 | 4.19% |
| 2025-11-06 | 4.20 | 4.29 | 4.16 | 4.20 | 0.00% | 2.36 | 2.32% |
| 2025-11-05 | 4.07 | 4.22 | 4.05 | 4.20 | +2.19% | 3.52 | 3.49% |
| 2025-11-04 | 4.18 | 4.18 | 4.08 | 4.11 | -1.91% | 2.08 | 2.09% |
| 2025-11-03 | 4.12 | 4.19 | 4.07 | 4.19 | +2.20% | 2.90 | 2.90% |
| 2025-10-31 | 4.04 | 4.19 | 4.03 | 4.10 | +1.23% | 2.43 | 2.45% |
| 2025-10-30 | 4.16 | 4.19 | 4.04 | 4.05 | -2.17% | 2.52 | 2.55% |
| 2025-10-29 | 4.04 | 4.15 | 4.00 | 4.14 | +2.48% | 2.95 | 2.98% |
| 2025-10-28 | 4.07 | 4.08 | 4.02 | 4.04 | -0.74% | 1.70 | 1.74% |
| 2025-10-27 | 4.04 | 4.11 | 4.04 | 4.07 | +1.24% | 2.19 | 2.23% |
| 2025-10-24 | 4.05 | 4.10 | 4.01 | 4.02 | -0.49% | 1.94 | 1.99% |